Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.606 | 6.671 | 6.576 | 6.629 | 84,545 | +0.03(+0.45%) |
Feb 26, 2015 | 6.600 | 6.606 | 6.558 | 6.600 | 71,004 | +0.00(+0.00%) |
Feb 25, 2015 | 6.516 | 6.629 | 6.516 | 6.600 | 117,998 | +0.07(+1.00%) |
Feb 24, 2015 | 6.492 | 6.570 | 6.492 | 6.534 | 123,616 | +0.04(+0.64%) |
Feb 23, 2015 | 6.522 | 6.522 | 6.450 | 6.492 | 201,064 | -0.01(-0.09%) |
Feb 20, 2015 | 6.480 | 6.510 | 6.438 | 6.498 | 79,836 | +0.03(+0.46%) |
Feb 19, 2015 | 6.385 | 6.522 | 6.375 | 6.468 | 1,462,067 | +0.08(+1.31%) |
Feb 18, 2015 | 6.379 | 6.401 | 6.367 | 6.385 | 89,961 | +0.01(+0.09%) |
Feb 17, 2015 | 6.468 | 6.480 | 6.379 | 6.379 | 86,774 | -0.07(-1.11%) |
Feb 13, 2015 | 6.450 | 6.450 | 6.450 | 6.450 | 153,341 | -0.02(-0.37%) |
Feb 12, 2015 | 6.486 | 6.552 | 6.421 | 6.474 | 74,386 | -0.03(-0.46%) |
Feb 11, 2015 | 6.468 | 6.504 | 6.450 | 6.504 | 71,296 | +0.01(+0.09%) |
Feb 10, 2015 | 6.415 | 6.498 | 6.391 | 6.498 | 73,278 | +0.08(+1.30%) |
Feb 09, 2015 | 6.385 | 6.415 | 6.355 | 6.415 | 37,485 | +0.01(+0.19%) |
Feb 06, 2015 | 6.373 | 6.415 | 6.373 | 6.403 | 100,192 | +0.02(+0.28%) |
Feb 05, 2015 | 6.313 | 6.385 | 6.313 | 6.385 | 64,202 | +0.07(+1.04%) |
Feb 04, 2015 | 6.277 | 6.337 | 6.277 | 6.319 | 69,407 | +0.01(+0.09%) |
Feb 03, 2015 | 6.248 | 6.322 | 6.248 | 6.313 | 142,424 | +0.10(+1.54%) |
Feb 02, 2015 | 6.319 | 6.319 | 6.164 | 6.218 | 82,571 | -0.07(-1.14%) |
Jan 30, 2015 | 6.325 | 6.343 | 6.277 | 6.289 | 74,805 | -0.06(-0.94%) |
Jan 29, 2015 | 6.295 | 6.355 | 6.242 | 6.349 | 152,591 | +0.06(+0.96%) |
Jan 28, 2015 | 6.355 | 6.361 | 6.271 | 6.289 | 71,763 | -0.06(-0.95%) |
Jan 27, 2015 | 6.265 | 6.355 | 6.265 | 6.349 | 49,156 | +0.02(+0.28%) |
Jan 26, 2015 | 6.325 | 6.355 | 6.316 | 6.331 | 37,953 | -0.01(-0.19%) |
Jan 23, 2015 | 6.325 | 6.367 | 6.319 | 6.343 | 51,965 | +0.02(+0.38%) |
Jan 22, 2015 | 6.301 | 6.337 | 6.283 | 6.319 | 119,183 | +0.04(+0.67%) |
Jan 21, 2015 | 6.236 | 6.301 | 6.236 | 6.277 | 74,786 | +0.01(+0.19%) |
Jan 20, 2015 | 6.277 | 6.277 | 6.188 | 6.265 | 102,096 | +0.02(+0.38%) |
Jan 16, 2015 | 6.146 | 6.242 | 6.140 | 6.242 | 37,120 | +0.10(+1.65%) |
Jan 15, 2015 | 6.194 | 6.218 | 6.128 | 6.140 | 56,147 | -0.03(-0.48%) |
Jan 14, 2015 | 6.146 | 6.224 | 6.099 | 6.170 | 101,838 | -0.02(-0.29%) |
Jan 13, 2015 | 6.254 | 6.283 | 6.152 | 6.188 | 45,853 | -0.02(-0.29%) |
Jan 12, 2015 | 6.212 | 6.251 | 6.164 | 6.206 | 180,404 | -0.02(-0.38%) |
Jan 09, 2015 | 6.301 | 6.301 | 6.224 | 6.230 | 87,711 | -0.05(-0.76%) |
Jan 08, 2015 | 6.212 | 6.277 | 6.176 | 6.277 | 67,956 | +0.12(+1.96%) |
Jan 07, 2015 | 6.146 | 6.176 | 6.086 | 6.157 | 141,129 | +0.06(+1.06%) |
Jan 06, 2015 | 6.146 | 6.146 | 6.027 | 6.092 | 120,722 | -0.04(-0.58%) |
Jan 05, 2015 | 6.218 | 6.218 | 6.039 | 6.128 | 73,851 | -0.10(-1.53%) |
Jan 02, 2015 | 6.265 | 6.307 | 6.170 | 6.224 | 109,852 | +0.01(+0.10%) |
Dec 31, 2014 | 6.236 | 6.218 | 6.218 | 6.218 | 42,231 | -0.03(-0.53%) |
Dec 30, 2014 | 6.259 | 6.295 | 6.236 | 6.251 | 58,438 | -0.04(-0.70%) |
Dec 29, 2014 | 6.295 | 6.313 | 6.264 | 6.295 | 49,700 | -0.02(-0.38%) |
Dec 26, 2014 | 6.337 | 6.337 | 6.284 | 6.319 | 77,987 | +0.01(+0.09%) |
Dec 24, 2014 | 6.265 | 6.313 | 6.313 | 6.313 | 32,176 | +0.06(+0.95%) |
Dec 23, 2014 | 6.218 | 6.265 | 6.218 | 6.254 | 100,085 | +0.01(+0.10%) |
Dec 22, 2014 | 6.212 | 6.254 | 6.146 | 6.248 | 120,594 | +0.06(+1.00%) |
Dec 19, 2014 | 6.254 | 6.259 | 6.164 | 6.186 | 291,537 | -0.05(-0.80%) |
Dec 18, 2014 | 6.158 | 6.236 | 6.116 | 6.236 | 87,595 | +0.18(+3.06%) |
Dec 17, 2014 | 6.021 | 6.092 | 5.991 | 6.051 | 94,369 | +0.07(+1.10%) |
Dec 16, 2014 | 5.997 | 6.086 | 5.985 | 5.985 | 95,054 | -0.04(-0.59%) |
Dec 15, 2014 | 6.086 | 6.086 | 5.973 | 6.021 | 82,112 | -0.07(-1.22%) |
Dec 12, 2014 | 6.122 | 6.146 | 6.095 | 6.095 | 51,180 | -0.03(-0.57%) |
Dec 11, 2014 | 6.194 | 6.230 | 6.125 | 6.130 | 115,830 | -0.00(-0.07%) |
Dec 10, 2014 | 6.110 | 6.242 | 6.104 | 6.134 | 252,444 | -0.04(-0.58%) |
Dec 09, 2014 | 6.135 | 6.170 | 6.088 | 6.170 | 75,176 | +0.00(+0.00%) |
Dec 08, 2014 | 6.205 | 6.222 | 6.164 | 6.170 | 80,644 | -0.03(-0.47%) |
Dec 05, 2014 | 6.217 | 6.234 | 6.193 | 6.199 | 68,003 | +0.00(+0.00%) |
Dec 04, 2014 | 6.246 | 6.246 | 6.182 | 6.199 | 42,073 | -0.03(-0.47%) |
Dec 03, 2014 | 6.187 | 6.234 | 6.180 | 6.228 | 145,158 | +0.06(+1.04%) |
Dec 02, 2014 | 6.112 | 6.182 | 6.112 | 6.164 | 61,487 | +0.07(+1.15%) |