Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.140 | 6.230 | 6.090 | 6.160 | 325,871 | +0.09(+1.48%) |
Feb 26, 2015 | 6.130 | 6.160 | 5.980 | 6.070 | 470,364 | +0.06(+1.00%) |
Feb 25, 2015 | 5.880 | 6.070 | 5.840 | 6.010 | 509,398 | +0.26(+4.52%) |
Feb 24, 2015 | 5.820 | 5.880 | 5.680 | 5.750 | 571,078 | -0.01(-0.17%) |
Feb 23, 2015 | 5.820 | 5.910 | 5.710 | 5.760 | 947,985 | -0.10(-1.71%) |
Feb 20, 2015 | 6.020 | 6.160 | 5.850 | 5.860 | 2,050,449 | -0.10(-1.68%) |
Feb 19, 2015 | 6.030 | 6.110 | 5.930 | 5.960 | 764,599 | -0.13(-2.13%) |
Feb 18, 2015 | 6.550 | 6.620 | 5.880 | 6.090 | 1,413,514 | -0.53(-8.01%) |
Feb 17, 2015 | 6.400 | 6.630 | 6.220 | 6.620 | 1,495,368 | +0.18(+2.80%) |
Feb 13, 2015 | 6.590 | 6.440 | 6.440 | 6.440 | 479,100 | -0.07(-1.08%) |
Feb 12, 2015 | 6.400 | 6.570 | 6.330 | 6.510 | 464,462 | +0.16(+2.52%) |
Feb 11, 2015 | 6.400 | 6.490 | 6.300 | 6.350 | 569,236 | -0.11(-1.70%) |
Feb 10, 2015 | 6.400 | 6.495 | 6.300 | 6.460 | 390,352 | -0.03(-0.46%) |
Feb 09, 2015 | 6.580 | 6.650 | 6.460 | 6.490 | 400,284 | -0.03(-0.46%) |
Feb 06, 2015 | 6.640 | 6.705 | 6.440 | 6.520 | 904,467 | -0.37(-5.37%) |
Feb 05, 2015 | 6.680 | 6.900 | 6.660 | 6.890 | 632,424 | +0.23(+3.45%) |
Feb 04, 2015 | 6.620 | 6.730 | 6.500 | 6.660 | 780,529 | +0.17(+2.62%) |
Feb 03, 2015 | 6.550 | 6.680 | 6.350 | 6.490 | 1,236,429 | -0.09(-1.37%) |
Feb 02, 2015 | 6.650 | 6.725 | 6.420 | 6.580 | 746,601 | -0.10(-1.50%) |
Jan 30, 2015 | 6.370 | 6.755 | 6.370 | 6.680 | 455,124 | +0.29(+4.54%) |
Jan 29, 2015 | 6.500 | 6.540 | 6.120 | 6.390 | 710,998 | -0.24(-3.62%) |
Jan 28, 2015 | 6.800 | 7.030 | 6.550 | 6.630 | 757,711 | -0.36(-5.15%) |
Jan 27, 2015 | 6.520 | 7.035 | 6.500 | 6.990 | 689,694 | +0.46(+7.04%) |
Jan 26, 2015 | 6.380 | 6.580 | 6.280 | 6.530 | 801,674 | +0.07(+1.08%) |
Jan 23, 2015 | 6.480 | 6.650 | 6.370 | 6.460 | 747,410 | -0.21(-3.15%) |
Jan 22, 2015 | 7.120 | 7.170 | 6.600 | 6.670 | 1,089,078 | -0.48(-6.71%) |
Jan 21, 2015 | 7.390 | 7.440 | 6.880 | 7.150 | 776,349 | -0.19(-2.59%) |
Jan 20, 2015 | 7.370 | 7.460 | 7.270 | 7.340 | 752,342 | +0.13(+1.80%) |
Jan 16, 2015 | 7.330 | 7.540 | 7.130 | 7.210 | 813,505 | -0.04(-0.55%) |
Jan 15, 2015 | 7.230 | 7.560 | 7.200 | 7.250 | 1,209,990 | +0.21(+2.98%) |
Jan 14, 2015 | 7.260 | 7.320 | 6.870 | 7.040 | 918,392 | -0.04(-0.56%) |
Jan 13, 2015 | 7.310 | 7.450 | 6.870 | 7.080 | 856,030 | -0.15(-2.07%) |
Jan 12, 2015 | 7.010 | 7.310 | 6.930 | 7.230 | 917,227 | +0.27(+3.88%) |
Jan 09, 2015 | 6.770 | 7.040 | 6.740 | 6.960 | 804,858 | +0.31(+4.66%) |
Jan 08, 2015 | 6.820 | 7.020 | 6.530 | 6.650 | 1,209,713 | -0.21(-3.06%) |
Jan 07, 2015 | 6.800 | 7.200 | 6.680 | 6.860 | 1,720,285 | -0.09(-1.29%) |
Jan 06, 2015 | 6.600 | 7.075 | 6.590 | 6.950 | 1,953,119 | +0.35(+5.30%) |
Jan 05, 2015 | 6.140 | 6.600 | 6.110 | 6.600 | 1,226,643 | +0.44(+7.14%) |
Jan 02, 2015 | 5.700 | 6.210 | 5.640 | 6.160 | 837,066 | +0.37(+6.39%) |
Dec 31, 2014 | 5.530 | 5.790 | 5.790 | 5.790 | 719,100 | +0.25(+4.51%) |
Dec 30, 2014 | 5.260 | 5.635 | 5.260 | 5.540 | 732,255 | +0.37(+7.16%) |
Dec 29, 2014 | 5.270 | 5.290 | 5.050 | 5.170 | 643,932 | -0.12(-2.27%) |
Dec 26, 2014 | 5.130 | 5.330 | 5.130 | 5.290 | 314,539 | +0.22(+4.34%) |
Dec 24, 2014 | 4.900 | 5.070 | 5.070 | 5.070 | 360,000 | +0.14(+2.84%) |
Dec 23, 2014 | 5.100 | 5.190 | 4.820 | 4.930 | 888,611 | -0.14(-2.76%) |
Dec 22, 2014 | 5.300 | 5.380 | 4.940 | 5.070 | 2,115,881 | -0.83(-14.07%) |
Dec 19, 2014 | 5.530 | 5.900 | 5.390 | 5.900 | 16,317,134 | +0.40(+7.27%) |
Dec 18, 2014 | 5.470 | 5.580 | 5.150 | 5.500 | 1,469,837 | +0.20(+3.77%) |
Dec 17, 2014 | 4.950 | 5.340 | 4.790 | 5.300 | 1,471,162 | +0.33(+6.64%) |
Dec 16, 2014 | 5.440 | 5.510 | 4.865 | 4.970 | 1,192,830 | -0.35(-6.58%) |
Dec 15, 2014 | 6.120 | 6.140 | 5.230 | 5.320 | 1,900,066 | -0.67(-11.19%) |
Dec 12, 2014 | 6.030 | 6.390 | 5.940 | 5.990 | 740,251 | -0.07(-1.16%) |
Dec 11, 2014 | 6.110 | 6.330 | 5.940 | 6.060 | 570,642 | -0.05(-0.82%) |
Dec 10, 2014 | 6.150 | 6.420 | 5.980 | 6.110 | 718,202 | -0.03(-0.49%) |
Dec 09, 2014 | 5.920 | 6.400 | 5.920 | 6.140 | 686,970 | +0.36(+6.23%) |
Dec 08, 2014 | 5.870 | 5.990 | 5.404 | 5.780 | 615,299 | +0.08(+1.40%) |
Dec 05, 2014 | 5.800 | 5.940 | 5.580 | 5.700 | 577,695 | -0.17(-2.90%) |
Dec 04, 2014 | 5.970 | 6.090 | 5.780 | 5.870 | 347,794 | -0.09(-1.51%) |
Dec 03, 2014 | 5.740 | 6.000 | 5.730 | 5.960 | 826,399 | +0.27(+4.75%) |
Dec 02, 2014 | 5.680 | 5.890 | 5.530 | 5.690 | 373,423 | -0.10(-1.73%) |