Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.277 | 6.336 | 6.262 | 6.284 | 712,584 | -0.01(-0.12%) |
Feb 26, 2015 | 6.270 | 6.307 | 6.255 | 6.292 | 544,583 | +0.02(+0.35%) |
Feb 25, 2015 | 6.284 | 6.292 | 6.255 | 6.270 | 415,814 | -0.01(-0.24%) |
Feb 24, 2015 | 6.232 | 6.314 | 6.210 | 6.284 | 413,462 | +0.04(+0.71%) |
Feb 23, 2015 | 6.270 | 6.277 | 6.181 | 6.240 | 451,628 | -0.02(-0.36%) |
Feb 20, 2015 | 6.292 | 6.292 | 6.158 | 6.262 | 1,533,672 | -0.01(-0.24%) |
Feb 19, 2015 | 6.284 | 6.342 | 6.240 | 6.277 | 464,893 | -0.01(-0.24%) |
Feb 18, 2015 | 6.396 | 6.403 | 6.258 | 6.292 | 501,071 | -0.10(-1.62%) |
Feb 17, 2015 | 6.373 | 6.418 | 6.321 | 6.396 | 718,266 | +0.01(+0.12%) |
Feb 13, 2015 | 6.477 | 6.388 | 6.388 | 6.388 | 579,289 | -0.07(-1.15%) |
Feb 12, 2015 | 6.336 | 6.470 | 6.314 | 6.462 | 354,029 | +0.19(+2.95%) |
Feb 11, 2015 | 6.270 | 6.307 | 6.173 | 6.277 | 308,429 | +0.01(+0.12%) |
Feb 10, 2015 | 6.396 | 6.396 | 6.240 | 6.270 | 383,096 | -0.05(-0.82%) |
Feb 09, 2015 | 6.455 | 6.455 | 6.314 | 6.321 | 353,570 | -0.14(-2.18%) |
Feb 06, 2015 | 6.366 | 6.477 | 6.344 | 6.462 | 609,424 | +0.13(+1.99%) |
Feb 05, 2015 | 6.166 | 6.358 | 6.158 | 6.336 | 444,663 | +0.21(+3.39%) |
Feb 04, 2015 | 6.143 | 6.217 | 6.121 | 6.129 | 465,869 | -0.04(-0.60%) |
Feb 03, 2015 | 5.989 | 6.195 | 5.960 | 6.165 | 673,957 | +0.21(+3.45%) |
Feb 02, 2015 | 5.827 | 5.967 | 5.805 | 5.960 | 489,981 | +0.16(+2.79%) |
Jan 30, 2015 | 5.754 | 5.908 | 5.725 | 5.798 | 1,170,910 | -0.03(-0.50%) |
Jan 29, 2015 | 5.739 | 5.887 | 5.710 | 5.827 | 1,022,622 | +0.06(+1.02%) |
Jan 28, 2015 | 6.320 | 6.320 | 5.703 | 5.769 | 1,028,155 | -0.50(-7.97%) |
Jan 27, 2015 | 6.246 | 6.349 | 6.246 | 6.268 | 327,768 | -0.07(-1.16%) |
Jan 26, 2015 | 6.276 | 6.390 | 6.188 | 6.342 | 310,763 | +0.04(+0.70%) |
Jan 23, 2015 | 6.445 | 6.445 | 6.272 | 6.298 | 221,538 | -0.12(-1.95%) |
Jan 22, 2015 | 6.173 | 6.459 | 6.143 | 6.423 | 442,812 | +0.32(+5.17%) |
Jan 21, 2015 | 6.224 | 6.261 | 6.107 | 6.107 | 332,938 | -0.12(-1.89%) |
Jan 20, 2015 | 6.320 | 6.320 | 6.195 | 6.224 | 314,932 | -0.07(-1.17%) |
Jan 16, 2015 | 6.121 | 6.305 | 6.121 | 6.298 | 319,014 | +0.14(+2.27%) |
Jan 15, 2015 | 6.195 | 6.224 | 6.107 | 6.158 | 385,134 | -0.05(-0.83%) |
Jan 14, 2015 | 6.224 | 6.254 | 6.092 | 6.210 | 450,992 | -0.10(-1.63%) |
Jan 13, 2015 | 6.327 | 6.474 | 6.217 | 6.312 | 631,857 | -0.01(-0.12%) |
Jan 12, 2015 | 6.357 | 6.408 | 6.320 | 6.320 | 393,176 | -0.06(-0.92%) |
Jan 09, 2015 | 6.511 | 6.511 | 6.342 | 6.379 | 312,541 | -0.14(-2.14%) |
Jan 08, 2015 | 6.467 | 6.555 | 6.430 | 6.518 | 343,547 | +0.10(+1.60%) |
Jan 07, 2015 | 6.430 | 6.456 | 6.357 | 6.415 | 320,746 | +0.04(+0.69%) |
Jan 06, 2015 | 6.504 | 6.548 | 6.283 | 6.371 | 881,361 | -0.13(-2.03%) |
Jan 05, 2015 | 6.680 | 6.680 | 6.504 | 6.504 | 293,333 | -0.21(-3.17%) |
Jan 02, 2015 | 6.819 | 6.849 | 6.614 | 6.717 | 553,920 | -0.06(-0.87%) |
Dec 31, 2014 | 6.864 | 6.775 | 6.775 | 6.775 | 489,617 | -0.08(-1.18%) |
Dec 30, 2014 | 6.834 | 6.886 | 6.783 | 6.856 | 259,974 | +0.02(+0.32%) |
Dec 29, 2014 | 6.783 | 6.864 | 6.768 | 6.834 | 426,414 | +0.06(+0.87%) |
Dec 26, 2014 | 6.797 | 6.812 | 6.768 | 6.775 | 190,336 | +0.01(+0.11%) |
Dec 24, 2014 | 6.797 | 6.768 | 6.768 | 6.768 | 165,201 | -0.03(-0.43%) |
Dec 23, 2014 | 6.761 | 6.842 | 6.748 | 6.797 | 543,079 | +0.04(+0.65%) |
Dec 22, 2014 | 6.724 | 6.761 | 6.671 | 6.753 | 378,518 | +0.04(+0.66%) |
Dec 19, 2014 | 6.687 | 6.761 | 6.621 | 6.709 | 1,882,202 | +0.01(+0.22%) |
Dec 18, 2014 | 6.650 | 6.724 | 6.628 | 6.695 | 691,078 | +0.10(+1.56%) |
Dec 17, 2014 | 6.342 | 6.592 | 6.254 | 6.592 | 941,437 | +0.27(+4.30%) |
Dec 16, 2014 | 6.254 | 6.401 | 6.239 | 6.320 | 552,997 | +0.07(+1.06%) |
Dec 15, 2014 | 6.379 | 6.430 | 6.230 | 6.254 | 625,215 | -0.07(-1.16%) |
Dec 12, 2014 | 6.320 | 6.408 | 6.261 | 6.327 | 663,276 | -0.10(-1.49%) |
Dec 11, 2014 | 6.452 | 6.526 | 6.408 | 6.423 | 448,598 | -0.02(-0.34%) |
Dec 10, 2014 | 6.665 | 6.673 | 6.434 | 6.445 | 670,418 | -0.23(-3.41%) |
Dec 09, 2014 | 6.489 | 6.687 | 6.474 | 6.673 | 596,709 | +0.10(+1.45%) |
Dec 08, 2014 | 6.592 | 6.711 | 6.526 | 6.577 | 372,442 | -0.04(-0.56%) |
Dec 05, 2014 | 6.526 | 6.709 | 6.518 | 6.614 | 862,527 | +0.12(+1.93%) |
Dec 04, 2014 | 6.481 | 6.533 | 6.437 | 6.489 | 533,814 | +0.00(+0.00%) |
Dec 03, 2014 | 6.481 | 6.570 | 6.452 | 6.489 | 931,475 | -0.01(-0.11%) |
Dec 02, 2014 | 6.481 | 6.621 | 6.474 | 6.496 | 532,553 | +0.04(+0.68%) |