Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.609 | 6.784 | 6.601 | 6.657 | 247,022 | +0.05(+0.72%) |
Feb 26, 2015 | 6.593 | 6.609 | 6.441 | 6.609 | 167,570 | -0.00(-0.06%) |
Feb 25, 2015 | 6.621 | 6.621 | 6.589 | 6.613 | 83,559 | -0.01(-0.12%) |
Feb 24, 2015 | 6.617 | 6.621 | 6.581 | 6.621 | 184,095 | +0.00(+0.06%) |
Feb 23, 2015 | 6.449 | 6.633 | 6.429 | 6.617 | 224,950 | +0.19(+2.92%) |
Feb 20, 2015 | 6.373 | 6.449 | 6.353 | 6.429 | 59,093 | +0.08(+1.26%) |
Feb 19, 2015 | 6.429 | 6.429 | 6.323 | 6.349 | 69,222 | -0.07(-1.12%) |
Feb 18, 2015 | 6.365 | 6.429 | 6.281 | 6.421 | 155,940 | +0.17(+2.75%) |
Feb 17, 2015 | 6.126 | 6.581 | 6.126 | 6.249 | 402,620 | +0.21(+3.44%) |
Feb 13, 2015 | 6.110 | 6.042 | 6.042 | 6.042 | 192,577 | -0.05(-0.79%) |
Feb 12, 2015 | 6.010 | 6.161 | 5.992 | 6.090 | 236,692 | +0.10(+1.67%) |
Feb 11, 2015 | 5.914 | 6.010 | 5.914 | 5.990 | 167,232 | +0.06(+1.01%) |
Feb 10, 2015 | 5.946 | 5.990 | 5.906 | 5.930 | 274,189 | +0.06(+1.02%) |
Feb 09, 2015 | 5.818 | 5.918 | 5.790 | 5.870 | 157,828 | +0.08(+1.31%) |
Feb 06, 2015 | 5.762 | 5.822 | 5.758 | 5.794 | 101,770 | +0.02(+0.42%) |
Feb 05, 2015 | 5.822 | 5.842 | 5.762 | 5.770 | 154,583 | -0.02(-0.34%) |
Feb 04, 2015 | 5.750 | 5.802 | 5.738 | 5.790 | 204,635 | +0.04(+0.69%) |
Feb 03, 2015 | 5.786 | 5.806 | 5.730 | 5.750 | 313,571 | -0.04(-0.62%) |
Feb 02, 2015 | 5.770 | 5.842 | 5.750 | 5.786 | 360,408 | +0.09(+1.54%) |
Jan 30, 2015 | 5.674 | 5.750 | 5.670 | 5.698 | 35,750 | -0.00(-0.07%) |
Jan 29, 2015 | 5.710 | 5.710 | 5.640 | 5.702 | 48,510 | +0.00(+0.00%) |
Jan 28, 2015 | 5.710 | 5.743 | 5.614 | 5.702 | 81,118 | +0.02(+0.35%) |
Jan 27, 2015 | 5.682 | 5.746 | 5.630 | 5.682 | 111,675 | -0.03(-0.49%) |
Jan 26, 2015 | 5.630 | 5.738 | 5.626 | 5.710 | 67,181 | +0.04(+0.63%) |
Jan 23, 2015 | 5.705 | 5.714 | 5.650 | 5.674 | 94,027 | -0.02(-0.42%) |
Jan 22, 2015 | 5.702 | 5.714 | 5.686 | 5.698 | 65,288 | +0.02(+0.42%) |
Jan 21, 2015 | 5.622 | 5.706 | 5.622 | 5.674 | 35,072 | +0.02(+0.35%) |
Jan 20, 2015 | 5.698 | 5.714 | 5.650 | 5.654 | 66,961 | -0.12(-2.14%) |
Jan 16, 2015 | 5.702 | 5.787 | 5.638 | 5.778 | 48,434 | +0.01(+0.21%) |
Jan 15, 2015 | 5.726 | 5.782 | 5.698 | 5.766 | 46,954 | -0.02(-0.41%) |
Jan 14, 2015 | 5.646 | 5.806 | 5.646 | 5.790 | 53,430 | +0.00(+0.00%) |
Jan 13, 2015 | 5.778 | 5.790 | 5.734 | 5.790 | 78,774 | +0.00(+0.07%) |
Jan 12, 2015 | 5.818 | 5.830 | 5.710 | 5.786 | 92,690 | -0.04(-0.69%) |
Jan 09, 2015 | 5.882 | 5.882 | 5.810 | 5.826 | 51,389 | -0.08(-1.29%) |
Jan 08, 2015 | 5.874 | 5.902 | 5.814 | 5.902 | 121,055 | +0.04(+0.61%) |
Jan 07, 2015 | 5.862 | 5.870 | 5.814 | 5.866 | 68,827 | -0.00(-0.07%) |
Jan 06, 2015 | 5.906 | 5.914 | 5.810 | 5.870 | 57,783 | -0.04(-0.61%) |
Jan 05, 2015 | 5.842 | 5.942 | 5.818 | 5.906 | 132,402 | +0.04(+0.61%) |
Jan 02, 2015 | 5.894 | 5.946 | 5.870 | 5.870 | 85,520 | -0.02(-0.41%) |
Dec 31, 2014 | 5.918 | 5.894 | 5.894 | 5.894 | 745,268 | +0.05(+0.82%) |
Dec 30, 2014 | 5.890 | 5.986 | 5.794 | 5.846 | 421,695 | -0.04(-0.75%) |
Dec 29, 2014 | 5.630 | 6.289 | 5.590 | 5.890 | 699,059 | +0.50(+9.26%) |
Dec 26, 2014 | 5.287 | 5.551 | 5.287 | 5.391 | 17,038 | +0.05(+0.97%) |
Dec 24, 2014 | 5.431 | 5.339 | 5.339 | 5.339 | 15,776 | -0.09(-1.62%) |
Dec 23, 2014 | 5.499 | 5.548 | 5.291 | 5.427 | 67,474 | -0.04(-0.80%) |
Dec 22, 2014 | 5.371 | 5.547 | 5.371 | 5.471 | 101,527 | +0.13(+2.39%) |
Dec 19, 2014 | 5.351 | 5.391 | 5.231 | 5.343 | 794,872 | -0.02(-0.30%) |
Dec 18, 2014 | 5.347 | 5.377 | 5.195 | 5.359 | 181,604 | +0.02(+0.37%) |
Dec 17, 2014 | 5.111 | 5.367 | 5.111 | 5.339 | 169,360 | +0.23(+4.45%) |
Dec 16, 2014 | 5.191 | 5.231 | 5.111 | 5.111 | 171,496 | -0.08(-1.61%) |
Dec 15, 2014 | 5.578 | 5.578 | 5.171 | 5.195 | 280,066 | -0.12(-2.18%) |
Dec 12, 2014 | 5.359 | 5.467 | 5.311 | 5.311 | 61,161 | -0.12(-2.13%) |
Dec 11, 2014 | 5.419 | 5.618 | 5.319 | 5.427 | 65,849 | +0.05(+0.97%) |
Dec 10, 2014 | 5.399 | 5.483 | 5.351 | 5.375 | 131,032 | -0.02(-0.44%) |
Dec 09, 2014 | 5.555 | 5.630 | 5.339 | 5.399 | 63,730 | -0.16(-2.80%) |
Dec 08, 2014 | 5.710 | 5.710 | 5.555 | 5.555 | 88,420 | -0.11(-1.90%) |
Dec 05, 2014 | 5.618 | 5.670 | 5.571 | 5.662 | 53,400 | +0.04(+0.64%) |
Dec 04, 2014 | 5.594 | 5.666 | 5.574 | 5.626 | 53,518 | -0.04(-0.70%) |
Dec 03, 2014 | 5.690 | 5.718 | 5.582 | 5.666 | 151,818 | +0.02(+0.28%) |
Dec 02, 2014 | 5.674 | 5.694 | 5.574 | 5.650 | 85,755 | -0.03(-0.49%) |