Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.070 | 6.130 | 6.000 | 6.030 | 9,053 | -0.10(-1.63%) |
Feb 26, 2015 | 6.180 | 6.200 | 6.080 | 6.130 | 17,891 | -0.02(-0.33%) |
Feb 25, 2015 | 6.150 | 6.160 | 6.080 | 6.150 | 7,200 | -0.03(-0.49%) |
Feb 24, 2015 | 6.200 | 6.200 | 6.020 | 6.180 | 13,818 | +0.02(+0.32%) |
Feb 23, 2015 | 6.120 | 6.230 | 6.040 | 6.160 | 16,754 | -0.05(-0.81%) |
Feb 20, 2015 | 6.500 | 6.500 | 6.200 | 6.210 | 31,176 | -0.21(-3.27%) |
Feb 19, 2015 | 6.510 | 6.530 | 6.420 | 6.420 | 7,535 | -0.07(-1.08%) |
Feb 18, 2015 | 6.680 | 6.680 | 6.240 | 6.490 | 20,354 | -0.02(-0.31%) |
Feb 17, 2015 | 6.140 | 6.610 | 6.100 | 6.510 | 50,317 | +0.36(+5.85%) |
Feb 13, 2015 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) | |
Feb 12, 2015 | 6.200 | 6.250 | 6.110 | 6.150 | 6,396 | -0.10(-1.60%) |
Feb 11, 2015 | 6.330 | 6.340 | 6.220 | 6.250 | 8,787 | +0.00(+0.00%) |
Feb 10, 2015 | 6.340 | 6.440 | 6.190 | 6.250 | 11,376 | -0.16(-2.50%) |
Feb 09, 2015 | 6.540 | 6.650 | 6.410 | 6.410 | 11,996 | -0.08(-1.23%) |
Feb 06, 2015 | 6.290 | 6.630 | 6.290 | 6.490 | 50,571 | +0.32(+5.19%) |
Feb 05, 2015 | 5.950 | 6.170 | 5.900 | 6.170 | 16,110 | +0.31(+5.29%) |
Feb 04, 2015 | 5.940 | 5.950 | 5.750 | 5.860 | 12,627 | -0.09(-1.51%) |
Feb 03, 2015 | 5.660 | 5.950 | 5.660 | 5.950 | 20,221 | +0.27(+4.75%) |
Feb 02, 2015 | 5.750 | 5.860 | 5.680 | 5.680 | 4,913 | -0.09(-1.56%) |
Jan 30, 2015 | 5.750 | 5.930 | 5.720 | 5.770 | 15,891 | -0.04(-0.69%) |
Jan 29, 2015 | 5.860 | 5.950 | 5.810 | 5.810 | 12,257 | +0.00(+0.00%) |
Jan 28, 2015 | 5.800 | 5.870 | 5.800 | 5.810 | 8,565 | -0.04(-0.68%) |
Jan 27, 2015 | 5.740 | 5.850 | 5.740 | 5.850 | 16,606 | +0.07(+1.21%) |
Jan 26, 2015 | 5.590 | 5.790 | 5.580 | 5.780 | 16,474 | +0.13(+2.30%) |
Jan 23, 2015 | 5.970 | 5.980 | 5.630 | 5.650 | 15,910 | -0.32(-5.36%) |
Jan 22, 2015 | 5.970 | 5.780 | 5.970 | 14,785 | +0.06(+1.02%) | |
Jan 21, 2015 | 5.750 | 5.990 | 5.680 | 5.910 | 29,125 | +0.08(+1.37%) |
Jan 20, 2015 | 5.570 | 5.830 | 5.530 | 5.830 | 45,349 | +0.30(+5.42%) |
Jan 19, 2015 | 5.540 | 5.550 | 5.500 | 5.530 | 6,708 | +0.00(+0.00%) |
Jan 16, 2015 | 5.590 | 5.600 | 5.490 | 5.530 | 17,482 | +0.13(+2.41%) |
Jan 15, 2015 | 5.830 | 5.830 | 5.400 | 5.400 | 31,716 | -0.14(-2.53%) |
Jan 14, 2015 | 5.930 | 5.930 | 5.400 | 5.540 | 40,726 | -0.46(-7.67%) |
Jan 13, 2015 | 6.230 | 6.230 | 5.990 | 6.000 | 41,935 | -0.24(-3.85%) |
Jan 12, 2015 | 6.350 | 6.390 | 6.150 | 6.240 | 25,304 | -0.11(-1.73%) |
Jan 09, 2015 | 6.240 | 6.350 | 6.240 | 6.350 | 6,018 | +0.08(+1.28%) |
Jan 08, 2015 | 6.490 | 6.490 | 6.240 | 6.270 | 27,973 | -0.16(-2.49%) |
Jan 07, 2015 | 6.400 | 6.500 | 6.370 | 6.430 | 24,609 | +0.03(+0.47%) |
Jan 06, 2015 | 6.330 | 6.470 | 6.250 | 6.400 | 56,755 | +0.15(+2.40%) |
Jan 05, 2015 | 7.050 | 7.100 | 6.000 | 6.250 | 161,763 | -1.07(-14.62%) |
Jan 02, 2015 | 7.150 | 7.320 | 7.120 | 7.320 | 7,007 | +0.18(+2.52%) |
Dec 31, 2014 | 7.140 | 7.140 | 7.140 | 0 | +0.06(+0.85%) | |
Dec 30, 2014 | 7.250 | 7.250 | 6.980 | 7.080 | 18,492 | -0.13(-1.80%) |
Dec 29, 2014 | 7.280 | 7.420 | 7.000 | 7.210 | 21,611 | -0.11(-1.50%) |
Dec 24, 2014 | 7.320 | 7.320 | 7.320 | 0 | -0.01(-0.14%) | |
Dec 23, 2014 | 7.310 | 7.470 | 7.310 | 7.330 | 9,314 | -0.01(-0.14%) |
Dec 22, 2014 | 7.500 | 7.580 | 7.320 | 7.340 | 10,046 | -0.16(-2.13%) |
Dec 19, 2014 | 7.490 | 7.800 | 7.490 | 7.500 | 12,291 | +0.00(+0.00%) |
Dec 18, 2014 | 7.550 | 7.720 | 7.500 | 7.500 | 12,798 | -0.13(-1.70%) |
Dec 17, 2014 | 7.500 | 8.000 | 7.500 | 7.630 | 36,567 | -0.01(-0.13%) |
Dec 16, 2014 | 7.640 | 7.640 | 12,721 | +0.04(+0.53%) | ||
Dec 15, 2014 | 8.000 | 8.050 | 7.520 | 7.600 | 18,086 | -0.19(-2.44%) |
Dec 12, 2014 | 7.480 | 7.850 | 7.460 | 7.790 | 18,306 | +0.19(+2.50%) |
Dec 11, 2014 | 7.880 | 7.950 | 7.510 | 7.600 | 18,231 | -0.29(-3.68%) |
Dec 10, 2014 | 8.010 | 8.010 | 7.700 | 7.890 | 24,537 | -0.11(-1.38%) |
Dec 09, 2014 | 7.930 | 8.050 | 7.850 | 8.000 | 10,173 | -0.03(-0.37%) |
Dec 08, 2014 | 8.080 | 8.080 | 7.930 | 8.030 | 9,519 | -0.20(-2.43%) |
Dec 05, 2014 | 8.160 | 8.230 | 8.150 | 8.230 | 4,932 | -0.02(-0.24%) |
Dec 04, 2014 | 8.460 | 8.490 | 8.250 | 8.250 | 13,249 | -0.23(-2.71%) |
Dec 03, 2014 | 7.980 | 8.490 | 7.980 | 8.480 | 19,397 | +0.44(+5.47%) |
Dec 02, 2014 | 7.750 | 8.040 | 7.540 | 8.040 | 15,562 | +0.31(+4.01%) |