Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.190 | 6.280 | 6.060 | 6.230 | 1,671,814 | +0.04(+0.65%) |
Feb 26, 2015 | 6.360 | 6.360 | 6.120 | 6.190 | 2,172,130 | -0.16(-2.52%) |
Feb 25, 2015 | 6.190 | 6.460 | 6.125 | 6.350 | 2,072,737 | +0.13(+2.09%) |
Feb 24, 2015 | 6.250 | 6.250 | 6.060 | 6.220 | 1,617,194 | -0.06(-0.96%) |
Feb 23, 2015 | 6.040 | 6.290 | 5.650 | 6.280 | 8,166,935 | -1.18(-15.82%) |
Feb 20, 2015 | 7.680 | 7.684 | 7.350 | 7.460 | 3,732,445 | -0.20(-2.61%) |
Feb 19, 2015 | 7.340 | 7.670 | 7.330 | 7.660 | 993,807 | +0.32(+4.36%) |
Feb 18, 2015 | 7.240 | 7.360 | 7.230 | 7.340 | 886,300 | +0.11(+1.52%) |
Feb 17, 2015 | 7.230 | 7.380 | 7.210 | 7.230 | 1,344,595 | +0.03(+0.35%) |
Feb 13, 2015 | 7.090 | 7.205 | 7.205 | 7.205 | 622,000 | +0.16(+2.20%) |
Feb 12, 2015 | 6.990 | 7.145 | 6.950 | 7.050 | 756,250 | +0.13(+1.88%) |
Feb 11, 2015 | 6.960 | 7.020 | 6.870 | 6.920 | 1,302,570 | -0.04(-0.57%) |
Feb 10, 2015 | 7.020 | 7.070 | 6.960 | 6.960 | 545,426 | -0.01(-0.14%) |
Feb 09, 2015 | 6.890 | 7.070 | 6.880 | 6.970 | 500,327 | +0.03(+0.43%) |
Feb 06, 2015 | 7.010 | 7.110 | 6.920 | 6.940 | 673,482 | -0.05(-0.72%) |
Feb 05, 2015 | 6.980 | 7.080 | 6.940 | 6.990 | 760,085 | +0.04(+0.58%) |
Feb 04, 2015 | 7.020 | 7.080 | 6.900 | 6.950 | 1,229,746 | -0.13(-1.84%) |
Feb 03, 2015 | 7.000 | 7.180 | 6.900 | 7.080 | 1,533,704 | +0.15(+2.16%) |
Feb 02, 2015 | 7.010 | 7.210 | 6.900 | 6.930 | 901,029 | -0.07(-1.00%) |
Jan 30, 2015 | 6.880 | 7.370 | 6.880 | 7.000 | 2,967,702 | +0.08(+1.16%) |
Jan 29, 2015 | 6.850 | 6.960 | 6.730 | 6.920 | 422,892 | +0.11(+1.62%) |
Jan 28, 2015 | 6.980 | 6.980 | 6.800 | 6.810 | 524,550 | -0.12(-1.73%) |
Jan 27, 2015 | 6.810 | 7.040 | 6.810 | 6.930 | 485,011 | +0.02(+0.29%) |
Jan 26, 2015 | 6.750 | 7.000 | 6.750 | 6.910 | 623,182 | +0.14(+2.07%) |
Jan 23, 2015 | 6.800 | 6.880 | 6.760 | 6.770 | 615,424 | -0.02(-0.29%) |
Jan 22, 2015 | 6.700 | 6.830 | 6.390 | 6.790 | 750,283 | +0.13(+1.95%) |
Jan 21, 2015 | 6.790 | 6.850 | 6.570 | 6.660 | 478,565 | -0.13(-1.91%) |
Jan 20, 2015 | 6.790 | 6.860 | 6.600 | 6.790 | 733,160 | +0.03(+0.44%) |
Jan 16, 2015 | 6.820 | 6.900 | 6.740 | 6.760 | 602,824 | -0.04(-0.59%) |
Jan 15, 2015 | 7.050 | 7.140 | 6.790 | 6.800 | 688,075 | -0.26(-3.68%) |
Jan 14, 2015 | 6.900 | 7.080 | 6.900 | 7.060 | 396,968 | +0.06(+0.86%) |
Jan 13, 2015 | 7.080 | 7.160 | 6.890 | 7.000 | 654,754 | -0.01(-0.14%) |
Jan 12, 2015 | 7.050 | 7.100 | 6.855 | 7.010 | 705,220 | -0.01(-0.14%) |
Jan 09, 2015 | 7.120 | 7.120 | 6.950 | 7.020 | 802,303 | -0.08(-1.13%) |
Jan 08, 2015 | 7.250 | 7.250 | 7.080 | 7.100 | 655,959 | -0.06(-0.84%) |
Jan 07, 2015 | 7.120 | 7.280 | 7.050 | 7.160 | 841,580 | +0.09(+1.27%) |
Jan 06, 2015 | 7.290 | 7.330 | 7.000 | 7.070 | 745,426 | -0.17(-2.35%) |
Jan 05, 2015 | 7.110 | 7.330 | 7.040 | 7.240 | 718,822 | +0.09(+1.26%) |
Jan 02, 2015 | 7.110 | 7.240 | 6.990 | 7.150 | 1,037,375 | +0.22(+3.17%) |
Dec 31, 2014 | 6.790 | 6.930 | 6.930 | 6.930 | 1,201,500 | +0.14(+2.06%) |
Dec 30, 2014 | 6.810 | 6.920 | 6.775 | 6.790 | 732,524 | -0.07(-1.02%) |
Dec 29, 2014 | 6.980 | 7.090 | 6.840 | 6.860 | 705,919 | -0.11(-1.58%) |
Dec 26, 2014 | 7.000 | 7.080 | 6.935 | 6.970 | 545,693 | +0.07(+1.01%) |
Dec 24, 2014 | 6.800 | 6.900 | 6.900 | 6.900 | 292,600 | +0.15(+2.22%) |
Dec 23, 2014 | 7.010 | 7.050 | 6.750 | 6.750 | 1,107,188 | -0.22(-3.16%) |
Dec 22, 2014 | 7.150 | 7.205 | 6.950 | 6.970 | 607,714 | -0.20(-2.79%) |
Dec 19, 2014 | 7.220 | 7.260 | 7.100 | 7.170 | 2,917,598 | -0.07(-0.97%) |
Dec 18, 2014 | 7.170 | 7.290 | 7.070 | 7.240 | 665,559 | +0.15(+2.12%) |
Dec 17, 2014 | 6.970 | 7.090 | 6.940 | 7.090 | 1,241,551 | +0.13(+1.87%) |
Dec 16, 2014 | 6.940 | 7.180 | 6.900 | 6.960 | 612,049 | -0.03(-0.43%) |
Dec 15, 2014 | 7.070 | 7.125 | 6.920 | 6.990 | 837,705 | -0.11(-1.55%) |
Dec 12, 2014 | 7.060 | 7.290 | 7.060 | 7.100 | 523,432 | -0.07(-0.98%) |
Dec 11, 2014 | 7.210 | 7.385 | 7.130 | 7.170 | 494,715 | -0.04(-0.55%) |
Dec 10, 2014 | 7.380 | 7.450 | 7.205 | 7.210 | 441,202 | -0.11(-1.50%) |
Dec 09, 2014 | 7.150 | 7.400 | 7.130 | 7.320 | 888,514 | +0.10(+1.39%) |
Dec 08, 2014 | 7.210 | 7.350 | 7.190 | 7.220 | 539,926 | -0.02(-0.28%) |
Dec 05, 2014 | 7.200 | 7.370 | 7.180 | 7.240 | 842,802 | +0.04(+0.56%) |
Dec 04, 2014 | 7.260 | 7.350 | 7.180 | 7.200 | 589,493 | -0.10(-1.37%) |
Dec 03, 2014 | 7.280 | 7.340 | 7.120 | 7.300 | 408,614 | +0.01(+0.14%) |
Dec 02, 2014 | 7.200 | 7.310 | 7.140 | 7.290 | 493,556 | +0.13(+1.82%) |