Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.920 | 7.250 | 6.920 | 7.210 | 3,784,212 | +0.29(+4.19%) |
Feb 26, 2015 | 7.030 | 6.920 | 1,947,338 | +0.16(+2.37%) | ||
Feb 25, 2015 | 6.860 | 7.100 | 6.670 | 6.760 | 3,784,135 | +0.17(+2.58%) |
Feb 24, 2015 | 6.570 | 6.610 | 6.450 | 6.590 | 1,618,224 | -0.08(-1.20%) |
Feb 23, 2015 | 6.420 | 6.710 | 6.380 | 6.670 | 1,577,220 | +0.19(+2.93%) |
Feb 20, 2015 | 6.380 | 6.720 | 6.380 | 6.480 | 2,111,861 | +0.22(+3.51%) |
Feb 19, 2015 | 6.600 | 6.610 | 6.220 | 6.260 | 2,914,656 | -0.28(-4.28%) |
Feb 18, 2015 | 6.190 | 6.550 | 6.075 | 6.540 | 1,983,812 | +0.37(+6.00%) |
Feb 17, 2015 | 6.100 | 6.250 | 6.000 | 6.170 | 1,893,455 | +0.02(+0.33%) |
Feb 13, 2015 | 6.150 | 6.150 | 6.150 | 0 | +0.09(+1.49%) | |
Feb 12, 2015 | 6.120 | 6.150 | 5.930 | 6.060 | 1,424,228 | +0.00(+0.00%) |
Feb 11, 2015 | 6.160 | 6.250 | 5.950 | 6.060 | 2,065,145 | -0.07(-1.14%) |
Feb 10, 2015 | 6.110 | 6.160 | 5.840 | 6.130 | 2,512,722 | -0.22(-3.46%) |
Feb 09, 2015 | 6.340 | 6.560 | 6.310 | 6.350 | 2,496,244 | +0.05(+0.79%) |
Feb 06, 2015 | 6.330 | 6.570 | 6.280 | 6.300 | 3,259,679 | -0.29(-4.40%) |
Feb 05, 2015 | 6.300 | 6.720 | 6.250 | 6.590 | 2,657,574 | +0.24(+3.78%) |
Feb 04, 2015 | 6.250 | 6.400 | 6.210 | 6.350 | 3,518,610 | +0.18(+2.92%) |
Feb 03, 2015 | 6.450 | 6.470 | 6.160 | 6.170 | 3,338,681 | -0.32(-4.93%) |
Feb 02, 2015 | 6.100 | 6.575 | 6.070 | 6.490 | 4,154,547 | +0.39(+6.39%) |
Jan 30, 2015 | 6.620 | 6.680 | 5.450 | 6.100 | 18,541,676 | -0.92(-13.11%) |
Jan 29, 2015 | 6.760 | 7.080 | 6.760 | 7.020 | 2,656,888 | +0.01(+0.14%) |
Jan 28, 2015 | 7.180 | 7.300 | 6.980 | 7.010 | 2,319,063 | -0.38(-5.14%) |
Jan 27, 2015 | 7.290 | 7.395 | 7.080 | 7.390 | 3,205,283 | +0.30(+4.23%) |
Jan 26, 2015 | 6.920 | 7.090 | 6.730 | 7.090 | 2,456,845 | +0.05(+0.71%) |
Jan 23, 2015 | 7.740 | 7.750 | 7.020 | 7.040 | 3,032,097 | -0.76(-9.74%) |
Jan 22, 2015 | 7.900 | 7.520 | 7.800 | 4,550,602 | +0.14(+1.83%) | |
Jan 21, 2015 | 8.030 | 8.200 | 7.380 | 7.660 | 12,042,982 | -1.75(-18.60%) |
Jan 20, 2015 | 9.240 | 9.680 | 9.130 | 9.410 | 4,236,074 | +0.35(+3.86%) |
Jan 19, 2015 | 8.950 | 9.070 | 8.900 | 9.060 | 826,538 | +0.20(+2.26%) |
Jan 16, 2015 | 8.750 | 9.010 | 8.650 | 8.860 | 3,843,974 | +0.32(+3.75%) |
Jan 15, 2015 | 8.700 | 8.540 | 4,552,370 | +0.54(+6.75%) | ||
Jan 14, 2015 | 8.190 | 8.190 | 7.710 | 8.000 | 3,483,866 | +0.01(+0.13%) |
Jan 13, 2015 | 8.500 | 8.530 | 7.830 | 7.990 | 3,347,033 | -0.41(-4.88%) |
Jan 12, 2015 | 8.060 | 8.570 | 8.060 | 8.400 | 2,588,741 | +0.42(+5.26%) |
Jan 09, 2015 | 7.770 | 8.080 | 7.770 | 7.980 | 1,940,512 | +0.31(+4.04%) |
Jan 08, 2015 | 8.000 | 8.070 | 7.580 | 7.670 | 2,192,270 | -0.25(-3.16%) |
Jan 07, 2015 | 8.030 | 8.200 | 7.900 | 7.920 | 2,833,432 | -0.31(-3.77%) |
Jan 06, 2015 | 7.960 | 8.520 | 7.900 | 8.230 | 4,324,450 | +0.34(+4.31%) |
Jan 05, 2015 | 7.700 | 7.890 | 7.520 | 7.890 | 2,393,276 | +0.36(+4.78%) |
Jan 02, 2015 | 7.010 | 7.540 | 6.930 | 7.530 | 2,103,488 | +0.45(+6.36%) |
Dec 31, 2014 | 7.080 | 7.080 | 7.080 | 0 | +0.02(+0.28%) | |
Dec 30, 2014 | 7.050 | 7.180 | 6.980 | 7.060 | 1,870,158 | +0.20(+2.92%) |
Dec 29, 2014 | 7.130 | 7.130 | 6.820 | 6.860 | 1,131,523 | -0.11(-1.58%) |
Dec 24, 2014 | 6.970 | 6.970 | 6.970 | 0 | +0.25(+3.72%) | |
Dec 23, 2014 | 6.870 | 7.040 | 6.690 | 6.720 | 1,676,302 | -0.09(-1.32%) |
Dec 22, 2014 | 7.370 | 7.430 | 6.810 | 6.810 | 1,946,656 | -0.56(-7.60%) |
Dec 19, 2014 | 7.500 | 7.570 | 7.320 | 7.370 | 6,365,483 | -0.05(-0.67%) |
Dec 18, 2014 | 7.400 | 7.470 | 7.190 | 7.420 | 2,170,800 | +0.16(+2.20%) |
Dec 17, 2014 | 6.790 | 7.260 | 6.780 | 7.260 | 3,060,275 | +0.52(+7.72%) |
Dec 16, 2014 | 6.720 | 6.740 | 2,891,119 | +0.03(+0.45%) | ||
Dec 15, 2014 | 7.300 | 7.450 | 6.700 | 6.710 | 3,499,697 | -0.72(-9.69%) |
Dec 12, 2014 | 7.630 | 7.650 | 7.360 | 7.430 | 3,375,463 | -0.22(-2.88%) |
Dec 11, 2014 | 7.910 | 8.080 | 7.630 | 7.650 | 3,081,757 | -0.31(-3.89%) |
Dec 10, 2014 | 8.220 | 8.440 | 7.880 | 7.960 | 2,258,052 | -0.29(-3.52%) |
Dec 09, 2014 | 8.000 | 8.620 | 7.990 | 8.250 | 4,069,221 | +0.39(+4.96%) |
Dec 08, 2014 | 7.790 | 7.985 | 7.420 | 7.860 | 2,813,788 | +0.27(+3.56%) |
Dec 05, 2014 | 7.640 | 7.640 | 7.520 | 7.590 | 1,758,749 | -0.13(-1.68%) |
Dec 04, 2014 | 7.910 | 8.120 | 7.670 | 7.720 | 2,069,034 | -0.20(-2.53%) |
Dec 03, 2014 | 7.720 | 8.195 | 7.720 | 7.920 | 3,158,405 | +0.25(+3.26%) |
Dec 02, 2014 | 7.650 | 7.920 | 7.500 | 7.670 | 2,831,231 | -0.14(-1.79%) |