Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.710 | 6.930 | 6.550 | 6.550 | 2,750 | -0.41(-5.89%) |
Feb 26, 2015 | 6.970 | 6.970 | 6.960 | 6.960 | 1,144 | +0.08(+1.16%) |
Feb 25, 2015 | 6.700 | 7.000 | 6.638 | 6.880 | 12,336 | +0.20(+2.99%) |
Feb 24, 2015 | 6.860 | 6.860 | 6.600 | 6.680 | 3,144 | -0.21(-3.05%) |
Feb 23, 2015 | 7.020 | 7.044 | 6.890 | 6.890 | 4,291 | -0.11(-1.57%) |
Feb 20, 2015 | 7.060 | 7.060 | 6.998 | 7.000 | 2,502 | -0.02(-0.28%) |
Feb 19, 2015 | 7.000 | 7.110 | 6.880 | 7.020 | 6,911 | +0.23(+3.36%) |
Feb 18, 2015 | 6.600 | 6.940 | 6.600 | 6.792 | 18,060 | +0.16(+2.44%) |
Feb 17, 2015 | 6.320 | 6.710 | 6.320 | 6.630 | 12,716 | +0.13(+2.00%) |
Feb 13, 2015 | 6.500 | 6.500 | 6.500 | 0 | +0.25(+4.00%) | |
Feb 12, 2015 | 6.110 | 6.300 | 6.110 | 6.250 | 3,527 | +0.11(+1.79%) |
Feb 11, 2015 | 6.232 | 6.260 | 6.100 | 6.140 | 2,034 | -0.03(-0.49%) |
Feb 10, 2015 | 6.130 | 6.300 | 6.090 | 6.170 | 9,227 | +0.02(+0.33%) |
Feb 09, 2015 | 6.000 | 6.300 | 6.000 | 6.150 | 5,323 | -0.01(-0.16%) |
Feb 06, 2015 | 5.960 | 6.250 | 5.960 | 6.160 | 4,962 | +0.02(+0.33%) |
Feb 05, 2015 | 5.940 | 6.250 | 5.940 | 6.140 | 1,937 | +0.07(+1.09%) |
Feb 04, 2015 | 6.130 | 6.130 | 5.910 | 6.074 | 4,814 | -0.06(-0.91%) |
Feb 03, 2015 | 6.102 | 6.200 | 6.020 | 6.130 | 10,374 | +0.11(+1.83%) |
Feb 02, 2015 | 6.070 | 6.130 | 6.020 | 6.020 | 2,761 | -0.07(-1.15%) |
Jan 30, 2015 | 6.150 | 6.150 | 6.090 | 6.090 | 2,335 | +0.01(+0.16%) |
Jan 29, 2015 | 6.180 | 6.180 | 6.080 | 6.080 | 1,971 | -0.26(-4.10%) |
Jan 28, 2015 | 6.350 | 6.350 | 6.340 | 6.340 | 516 | -0.05(-0.78%) |
Jan 27, 2015 | 6.280 | 6.445 | 6.260 | 6.390 | 13,607 | +0.14(+2.24%) |
Jan 26, 2015 | 6.150 | 6.360 | 6.150 | 6.250 | 3,653 | -0.02(-0.32%) |
Jan 23, 2015 | 6.180 | 6.270 | 6.180 | 6.270 | 5,183 | +0.09(+1.46%) |
Jan 22, 2015 | 6.470 | 6.470 | 6.150 | 6.180 | 5,912 | -0.03(-0.48%) |
Jan 21, 2015 | 6.360 | 6.360 | 6.150 | 6.210 | 1,580 | -0.17(-2.66%) |
Jan 20, 2015 | 6.240 | 6.380 | 6.240 | 6.380 | 2,118 | +0.25(+4.01%) |
Jan 16, 2015 | 6.134 | 6.134 | 6.134 | 0 | -0.15(-2.45%) | |
Jan 15, 2015 | 6.479 | 6.480 | 6.288 | 6.288 | 8,864 | -0.16(-2.51%) |
Jan 14, 2015 | 6.300 | 6.530 | 6.300 | 6.450 | 11,169 | +0.11(+1.74%) |
Jan 13, 2015 | 6.340 | 0 | +0.00(+0.00%) | |||
Jan 12, 2015 | 6.350 | 6.600 | 6.300 | 6.340 | 14,048 | -0.16(-2.49%) |
Jan 09, 2015 | 6.576 | 6.576 | 6.370 | 6.502 | 15,733 | -0.10(-1.48%) |
Jan 08, 2015 | 5.690 | 6.650 | 5.690 | 6.600 | 74,807 | +0.85(+14.78%) |
Jan 07, 2015 | 5.790 | 5.870 | 5.710 | 5.750 | 9,000 | +0.04(+0.63%) |
Jan 06, 2015 | 5.884 | 5.884 | 5.670 | 5.714 | 2,369 | -0.09(-1.48%) |
Jan 05, 2015 | 6.000 | 6.000 | 5.800 | 5.800 | 3,646 | +0.20(+3.57%) |
Jan 02, 2015 | 5.504 | 5.730 | 5.504 | 5.600 | 11,656 | +0.14(+2.56%) |
Dec 31, 2014 | 5.460 | 5.460 | 5.460 | 0 | -0.03(-0.55%) | |
Dec 30, 2014 | 5.460 | 5.570 | 5.390 | 5.490 | 16,254 | +0.03(+0.55%) |
Dec 29, 2014 | 5.730 | 5.730 | 5.460 | 5.460 | 6,637 | -0.17(-3.02%) |
Dec 26, 2014 | 5.650 | 5.742 | 5.570 | 5.630 | 3,907 | -0.03(-0.53%) |
Dec 24, 2014 | 5.660 | 5.660 | 5.660 | 0 | +0.16(+2.91%) | |
Dec 23, 2014 | 5.700 | 5.700 | 5.500 | 5.500 | 4,951 | -0.21(-3.68%) |
Dec 22, 2014 | 5.940 | 5.960 | 5.710 | 5.710 | 3,529 | -0.12(-2.06%) |
Dec 19, 2014 | 5.610 | 5.900 | 5.530 | 5.830 | 5,890 | +0.23(+4.11%) |
Dec 18, 2014 | 5.910 | 5.910 | 5.540 | 5.600 | 9,329 | -0.23(-3.94%) |
Dec 17, 2014 | 5.730 | 5.880 | 5.730 | 5.830 | 2,877 | +0.13(+2.28%) |
Dec 16, 2014 | 5.800 | 5.602 | 5.700 | 4,734 | +0.00(+0.00%) | |
Dec 15, 2014 | 5.630 | 5.740 | 5.630 | 5.700 | 4,191 | -0.45(-7.32%) |
Dec 12, 2014 | 5.910 | 6.150 | 5.700 | 6.150 | 6,629 | +0.30(+5.13%) |
Dec 11, 2014 | 5.850 | 6.040 | 5.780 | 5.850 | 105,604 | -0.07(-1.18%) |
Dec 10, 2014 | 6.030 | 6.030 | 5.920 | 5.920 | 2,378 | -0.23(-3.74%) |
Dec 09, 2014 | 5.720 | 6.190 | 5.580 | 6.150 | 10,423 | +0.32(+5.49%) |
Dec 08, 2014 | 6.100 | 6.100 | 5.830 | 5.830 | 5,164 | -0.22(-3.64%) |
Dec 05, 2014 | 6.174 | 6.200 | 5.940 | 6.050 | 6,641 | -0.13(-2.10%) |
Dec 04, 2014 | 6.400 | 6.480 | 6.180 | 6.180 | 3,523 | -0.07(-1.12%) |
Dec 03, 2014 | 5.758 | 6.260 | 5.740 | 6.250 | 13,099 | +0.47(+8.13%) |
Dec 02, 2014 | 5.990 | 6.162 | 5.710 | 5.780 | 32,918 | -0.27(-4.46%) |