Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.800 | 6.060 | 5.800 | 6.000 | 13,200 | +0.02(+0.33%) |
Mar 30, 2015 | 6.140 | 6.200 | 5.850 | 5.980 | 8,553 | -0.04(-0.66%) |
Mar 27, 2015 | 5.900 | 6.140 | 5.900 | 6.020 | 3,244 | +0.07(+1.18%) |
Mar 26, 2015 | 6.200 | 6.300 | 5.950 | 5.950 | 19,404 | -0.06(-1.00%) |
Mar 25, 2015 | 5.950 | 6.080 | 5.950 | 6.010 | 12,575 | -0.02(-0.33%) |
Mar 24, 2015 | 6.120 | 6.190 | 6.030 | 6.030 | 5,916 | +0.03(+0.50%) |
Mar 23, 2015 | 6.150 | 6.290 | 6.000 | 6.000 | 37,576 | -0.30(-4.76%) |
Mar 20, 2015 | 6.830 | 6.830 | 6.210 | 6.300 | 11,845 | +0.00(+0.00%) |
Mar 19, 2015 | 6.380 | 6.680 | 6.300 | 6.300 | 13,373 | -0.12(-1.87%) |
Mar 18, 2015 | 6.700 | 6.730 | 6.360 | 6.420 | 11,438 | -0.16(-2.43%) |
Mar 17, 2015 | 6.700 | 6.840 | 6.580 | 6.580 | 8,600 | -0.06(-0.90%) |
Mar 16, 2015 | 6.700 | 6.780 | 6.450 | 6.640 | 11,343 | +0.13(+2.00%) |
Mar 13, 2015 | 7.200 | 7.200 | 6.260 | 6.510 | 15,749 | -0.39(-5.65%) |
Mar 12, 2015 | 7.500 | 7.700 | 6.810 | 6.900 | 28,228 | -0.39(-5.35%) |
Mar 11, 2015 | 7.360 | 7.360 | 7.020 | 7.290 | 3,625 | +0.19(+2.68%) |
Mar 10, 2015 | 7.160 | 7.350 | 7.100 | 7.100 | 5,575 | -0.32(-4.31%) |
Mar 09, 2015 | 7.240 | 7.420 | 7.010 | 7.420 | 10,919 | +0.39(+5.55%) |
Mar 06, 2015 | 7.460 | 7.480 | 7.000 | 7.030 | 19,384 | -0.35(-4.74%) |
Mar 05, 2015 | 7.200 | 7.430 | 7.090 | 7.380 | 4,940 | +0.29(+4.09%) |
Mar 04, 2015 | 7.000 | 7.200 | 7.020 | 7.090 | 14,003 | +0.07(+1.00%) |
Mar 03, 2015 | 7.120 | 7.190 | 7.010 | 7.020 | 4,935 | +0.11(+1.59%) |
Mar 02, 2015 | 6.830 | 7.280 | 6.830 | 6.910 | 17,046 | +0.13(+1.92%) |
Feb 27, 2015 | 7.000 | 7.000 | 6.610 | 6.780 | 12,187 | -0.02(-0.29%) |
Feb 26, 2015 | 6.530 | 7.490 | 6.530 | 6.800 | 24,972 | +0.15(+2.26%) |
Feb 25, 2015 | 6.680 | 6.740 | 6.270 | 6.650 | 31,117 | -0.06(-0.89%) |
Feb 24, 2015 | 6.670 | 7.230 | 6.450 | 6.710 | 34,809 | -0.01(-0.15%) |
Feb 23, 2015 | 6.710 | 7.020 | 6.710 | 6.720 | 14,985 | -0.19(-2.75%) |
Feb 20, 2015 | 6.720 | 7.490 | 6.600 | 6.910 | 18,121 | +0.17(+2.60%) |
Feb 19, 2015 | 6.590 | 7.500 | 6.590 | 6.735 | 13,789 | +0.08(+1.13%) |
Feb 18, 2015 | 6.490 | 6.660 | 5.810 | 6.660 | 56,273 | +0.20(+3.10%) |
Feb 17, 2015 | 7.460 | 7.460 | 6.450 | 6.460 | 43,977 | -0.71(-9.90%) |
Feb 13, 2015 | 7.170 | 7.170 | 7.170 | 7.170 | 7,300 | +0.04(+0.63%) |
Feb 12, 2015 | 7.070 | 7.490 | 7.070 | 7.125 | 19,018 | +0.05(+0.78%) |
Feb 11, 2015 | 7.830 | 7.830 | 6.920 | 7.070 | 45,200 | +0.02(+0.28%) |
Feb 10, 2015 | 7.570 | 7.570 | 7.000 | 7.050 | 52,415 | -0.38(-5.11%) |
Feb 09, 2015 | 7.690 | 7.840 | 7.400 | 7.430 | 51,770 | -0.14(-1.85%) |
Feb 06, 2015 | 8.300 | 8.300 | 7.480 | 7.570 | 24,475 | -0.37(-4.66%) |
Feb 05, 2015 | 7.750 | 8.000 | 7.600 | 7.940 | 32,744 | +0.30(+3.93%) |
Feb 04, 2015 | 8.700 | 8.700 | 7.500 | 7.640 | 24,355 | +0.06(+0.79%) |
Feb 03, 2015 | 8.590 | 8.670 | 7.370 | 7.580 | 50,782 | -0.79(-9.44%) |
Feb 02, 2015 | 8.550 | 8.688 | 8.100 | 8.370 | 23,843 | +0.22(+2.70%) |
Jan 30, 2015 | 8.260 | 8.290 | 7.990 | 8.150 | 11,247 | -0.13(-1.57%) |
Jan 29, 2015 | 8.480 | 8.500 | 8.220 | 8.280 | 4,108 | -0.19(-2.24%) |
Jan 28, 2015 | 8.560 | 8.760 | 8.380 | 8.470 | 16,780 | +0.04(+0.47%) |
Jan 27, 2015 | 8.560 | 8.600 | 8.250 | 8.430 | 12,983 | -0.02(-0.24%) |
Jan 26, 2015 | 8.500 | 8.850 | 8.400 | 8.450 | 42,569 | +0.33(+4.06%) |
Jan 23, 2015 | 8.080 | 8.290 | 8.000 | 8.120 | 11,126 | +0.08(+1.00%) |
Jan 22, 2015 | 7.700 | 8.270 | 7.700 | 8.040 | 25,891 | +0.28(+3.61%) |
Jan 21, 2015 | 7.900 | 7.940 | 7.700 | 7.760 | 8,506 | +0.19(+2.51%) |
Jan 20, 2015 | 7.770 | 7.770 | 7.350 | 7.570 | 11,512 | -0.24(-3.07%) |
Jan 16, 2015 | 7.820 | 7.980 | 7.810 | 7.810 | 3,300 | -0.20(-2.50%) |
Jan 15, 2015 | 8.140 | 8.140 | 7.560 | 8.010 | 12,534 | +0.04(+0.50%) |
Jan 14, 2015 | 8.000 | 8.000 | 7.510 | 7.970 | 12,012 | -0.23(-2.80%) |
Jan 13, 2015 | 8.170 | 8.230 | 8.000 | 8.200 | 19,069 | +0.40(+5.13%) |
Jan 12, 2015 | 7.900 | 8.600 | 7.570 | 7.800 | 43,440 | -0.02(-0.26%) |
Jan 09, 2015 | 7.780 | 8.300 | 7.480 | 7.820 | 68,790 | +0.12(+1.56%) |
Jan 08, 2015 | 7.186 | 7.870 | 7.150 | 7.700 | 80,855 | +0.69(+9.84%) |
Jan 07, 2015 | 6.830 | 7.190 | 6.765 | 7.010 | 72,525 | +0.19(+2.79%) |
Jan 06, 2015 | 6.730 | 7.000 | 6.611 | 6.820 | 21,764 | +0.09(+1.34%) |
Jan 05, 2015 | 6.670 | 7.000 | 6.510 | 6.730 | 18,184 | +0.12(+1.89%) |
Jan 02, 2015 | 6.701 | 6.750 | 6.605 | 6.605 | 2,955 | +0.22(+3.36%) |
Dec 31, 2014 | 6.150 | 6.390 | 6.390 | 6.390 | 18,100 | +0.36(+5.97%) |
Dec 30, 2014 | 5.620 | 6.415 | 5.620 | 6.030 | 16,887 | +0.32(+5.60%) |
Dec 29, 2014 | 5.810 | 6.340 | 5.700 | 5.710 | 19,780 | -0.25(-4.24%) |
Dec 26, 2014 | 6.220 | 6.220 | 5.450 | 5.963 | 35,342 | -0.29(-4.59%) |
Dec 24, 2014 | 6.560 | 6.250 | 6.250 | 6.250 | 15,300 | -0.35(-5.30%) |
Dec 23, 2014 | 6.303 | 6.750 | 6.303 | 6.600 | 9,414 | +0.36(+5.77%) |
Dec 22, 2014 | 6.200 | 6.550 | 6.150 | 6.240 | 12,413 | -0.29(-4.44%) |
Dec 19, 2014 | 6.350 | 6.860 | 6.238 | 6.530 | 10,008 | +0.36(+5.83%) |
Dec 18, 2014 | 6.510 | 6.510 | 6.090 | 6.170 | 27,305 | -0.44(-6.61%) |
Dec 17, 2014 | 6.728 | 6.728 | 6.150 | 6.607 | 6,516 | +0.07(+1.02%) |
Dec 16, 2014 | 6.500 | 6.600 | 6.000 | 6.540 | 17,716 | -0.07(-1.04%) |
Dec 15, 2014 | 6.770 | 7.450 | 6.550 | 6.609 | 5,914 | -0.10(-1.51%) |
Dec 12, 2014 | 7.530 | 7.570 | 6.700 | 6.710 | 14,463 | -0.54(-7.45%) |
Dec 11, 2014 | 7.140 | 7.510 | 7.140 | 7.250 | 9,275 | +0.06(+0.83%) |
Dec 10, 2014 | 6.720 | 7.470 | 6.720 | 7.190 | 13,415 | +0.48(+7.15%) |
Dec 09, 2014 | 6.770 | 7.090 | 6.700 | 6.710 | 18,546 | -0.35(-4.96%) |
Dec 08, 2014 | 7.170 | 7.360 | 6.660 | 7.060 | 30,174 | -0.12(-1.67%) |
Dec 05, 2014 | 7.570 | 7.598 | 7.180 | 7.180 | 15,382 | -0.18(-2.45%) |
Dec 04, 2014 | 7.650 | 7.700 | 7.360 | 7.360 | 25,302 | -0.19(-2.52%) |
Dec 03, 2014 | 7.330 | 7.810 | 7.330 | 7.550 | 36,089 | +0.21(+2.86%) |
Dec 02, 2014 | 7.800 | 8.000 | 7.040 | 7.340 | 72,854 | -0.44(-5.66%) |
Dec 01, 2014 | 7.500 | 8.200 | 7.000 | 7.780 | 186,242 | +0.88(+12.75%) |
Nov 28, 2014 | 7.000 | 7.590 | 6.760 | 6.900 | 165,947 | +0.95(+15.97%) |
Nov 26, 2014 | 4.840 | 5.950 | 5.950 | 5.950 | 170,900 | +1.25(+26.60%) |
Nov 25, 2014 | 4.780 | 4.830 | 4.500 | 4.700 | 22,786 | +0.17(+3.75%) |
Nov 24, 2014 | 4.500 | 4.763 | 4.500 | 4.530 | 23,700 | -0.02(-0.44%) |
Nov 21, 2014 | 4.700 | 4.700 | 4.500 | 4.550 | 15,702 | -0.18(-3.81%) |
Nov 20, 2014 | 4.700 | 4.950 | 4.700 | 4.730 | 10,597 | +0.08(+1.72%) |
Nov 19, 2014 | 4.510 | 4.900 | 4.510 | 4.650 | 15,350 | -0.06(-1.27%) |
Nov 18, 2014 | 4.840 | 5.020 | 4.570 | 4.710 | 14,015 | -0.27(-5.42%) |
Nov 17, 2014 | 5.101 | 5.101 | 4.790 | 4.980 | 9,750 | -0.12(-2.35%) |
Nov 14, 2014 | 5.150 | 5.150 | 5.100 | 5.100 | 6,400 | -0.05(-0.97%) |
Nov 13, 2014 | 5.110 | 5.390 | 5.110 | 5.150 | 4,050 | -0.10(-1.90%) |
Nov 12, 2014 | 5.250 | 5.340 | 5.240 | 5.250 | 4,226 | +0.00(+0.00%) |
Nov 11, 2014 | 5.300 | 5.340 | 5.150 | 5.250 | 3,782 | -0.05(-0.94%) |
Nov 10, 2014 | 5.350 | 5.380 | 5.300 | 5.300 | 2,150 | -0.05(-0.93%) |
Nov 07, 2014 | 5.247 | 5.600 | 5.100 | 5.349 | 13,724 | +0.15(+2.87%) |
Nov 06, 2014 | 5.360 | 5.600 | 5.070 | 5.200 | 8,757 | -0.39(-6.98%) |
Nov 05, 2014 | 5.530 | 5.700 | 5.360 | 5.590 | 8,622 | +0.08(+1.45%) |
Nov 04, 2014 | 5.500 | 5.830 | 5.500 | 5.510 | 5,417 | +0.11(+2.04%) |
Nov 03, 2014 | 5.370 | 5.650 | 5.280 | 5.400 | 22,044 | -0.10(-1.82%) |
Oct 31, 2014 | 5.620 | 5.990 | 5.360 | 5.500 | 16,498 | -0.05(-0.90%) |
Oct 30, 2014 | 5.970 | 6.170 | 5.550 | 5.550 | 15,760 | -0.61(-9.90%) |
Oct 29, 2014 | 6.130 | 6.350 | 6.100 | 6.160 | 4,704 | +0.04(+0.65%) |
Oct 28, 2014 | 5.950 | 6.440 | 5.950 | 6.120 | 8,794 | +0.22(+3.73%) |
Oct 27, 2014 | 5.900 | 6.000 | 5.880 | 5.900 | 6,568 | +0.02(+0.34%) |
Oct 24, 2014 | 5.685 | 6.200 | 5.640 | 5.880 | 7,472 | +0.25(+4.44%) |
Oct 23, 2014 | 6.330 | 6.430 | 5.470 | 5.630 | 29,604 | -0.40(-6.63%) |
Oct 22, 2014 | 6.940 | 6.940 | 6.020 | 6.030 | 11,359 | -0.31(-4.89%) |
Oct 21, 2014 | 6.050 | 6.450 | 5.790 | 6.340 | 76,629 | +0.30(+4.97%) |
Oct 20, 2014 | 6.100 | 6.760 | 5.875 | 6.040 | 12,354 | +0.28(+4.86%) |
Oct 17, 2014 | 5.680 | 6.070 | 5.650 | 5.760 | 79,918 | +0.06(+1.05%) |
Oct 16, 2014 | 5.180 | 5.710 | 5.000 | 5.700 | 9,166 | +0.45(+8.57%) |
Oct 15, 2014 | 5.170 | 5.170 | 5.170 | 5.250 | 8,072 | -0.26(-4.72%) |
Oct 14, 2014 | 6.060 | 6.060 | 5.510 | 5.510 | 13,306 | -0.51(-8.47%) |
Oct 13, 2014 | 6.140 | 6.180 | 6.020 | 6.020 | 3,912 | -0.13(-2.11%) |
Oct 10, 2014 | 6.700 | 6.704 | 6.120 | 6.150 | 16,286 | -0.52(-7.80%) |
Oct 09, 2014 | 7.180 | 7.270 | 6.530 | 6.670 | 30,013 | -0.58(-8.00%) |
Oct 08, 2014 | 7.270 | 7.520 | 7.001 | 7.250 | 159,592 | -0.15(-2.03%) |
Oct 07, 2014 | 7.000 | 7.400 | 7.000 | 7.400 | 1,432 | +0.38(+5.41%) |
Oct 06, 2014 | 7.040 | 7.450 | 7.000 | 7.020 | 4,067 | +0.01(+0.14%) |
Oct 03, 2014 | 7.430 | 7.540 | 6.800 | 7.010 | 19,577 | -0.02(-0.28%) |
Oct 02, 2014 | 7.430 | 7.430 | 7.000 | 7.030 | 10,055 | -0.40(-5.38%) |
Oct 01, 2014 | 7.720 | 7.860 | 7.150 | 7.430 | 7,823 | +0.16(+2.20%) |
Sep 30, 2014 | 7.500 | 7.510 | 7.250 | 7.270 | 10,149 | -0.43(-5.58%) |
Sep 29, 2014 | 7.210 | 8.160 | 7.210 | 7.700 | 35,220 | +0.13(+1.72%) |
Sep 26, 2014 | 7.800 | 8.110 | 7.400 | 7.570 | 10,328 | -0.34(-4.30%) |
Sep 25, 2014 | 7.900 | 7.913 | 7.660 | 7.910 | 15,997 | +0.07(+0.89%) |
Sep 24, 2014 | 8.190 | 8.370 | 7.760 | 7.840 | 20,778 | -0.32(-3.92%) |
Sep 23, 2014 | 8.180 | 8.350 | 8.160 | 8.160 | 13,650 | -0.08(-0.97%) |
Sep 22, 2014 | 8.630 | 8.630 | 8.220 | 8.240 | 11,975 | -0.45(-5.18%) |
Sep 19, 2014 | 8.311 | 8.510 | 8.311 | 8.690 | 3,485 | +0.11(+1.28%) |
Sep 18, 2014 | 8.710 | 8.710 | 8.560 | 8.580 | 7,608 | -0.02(-0.23%) |
Sep 17, 2014 | 8.400 | 8.850 | 8.400 | 8.600 | 30,839 | +0.10(+1.18%) |
Sep 16, 2014 | 8.150 | 8.650 | 8.150 | 8.500 | 16,067 | -0.10(-1.16%) |
Sep 15, 2014 | 8.560 | 8.800 | 8.160 | 8.600 | 24,005 | -0.20(-2.27%) |
Sep 12, 2014 | 8.470 | 8.800 | 8.470 | 8.800 | 2,255 | -0.00(-0.00%) |
Sep 11, 2014 | 8.950 | 8.950 | 8.400 | 8.800 | 15,118 | +0.16(+1.85%) |
Sep 10, 2014 | 8.990 | 8.990 | 8.300 | 8.640 | 23,224 | -0.48(-5.26%) |
Sep 09, 2014 | 9.200 | 9.200 | 8.570 | 9.120 | 6,780 | +0.22(+2.47%) |
Sep 08, 2014 | 9.240 | 9.240 | 8.723 | 8.900 | 6,482 | +0.35(+4.09%) |
Sep 05, 2014 | 8.340 | 8.630 | 8.200 | 8.550 | 17,657 | +0.10(+1.18%) |
Sep 04, 2014 | 8.700 | 8.980 | 8.220 | 8.450 | 15,067 | -0.42(-4.74%) |
Sep 03, 2014 | 8.940 | 9.290 | 8.870 | 8.870 | 24,898 | +0.16(+1.84%) |
Sep 02, 2014 | 9.000 | 9.000 | 8.610 | 8.710 | 69,236 | -0.53(-5.74%) |
Aug 29, 2014 | 9.670 | 9.240 | 9.240 | 9.240 | 77,900 | -0.55(-5.62%) |
Aug 28, 2014 | 9.820 | 10.00 | 9.510 | 9.790 | 69,335 | +0.00(+0.00%) |
Aug 27, 2014 | 10.00 | 10.00 | 9.500 | 9.790 | 161,773 | +0.50(+5.38%) |
Aug 26, 2014 | 8.950 | 9.290 | 8.850 | 9.290 | 198,000 | +0.61(+7.03%) |
Aug 25, 2014 | 8.480 | 8.750 | 8.110 | 8.680 | 106,353 | +1.00(+13.02%) |
Aug 22, 2014 | 7.450 | 7.750 | 7.450 | 7.680 | 18,277 | +0.09(+1.19%) |
Aug 21, 2014 | 7.489 | 7.587 | 7.430 | 7.590 | 14,653 | +0.09(+1.20%) |
Aug 20, 2014 | 7.230 | 7.700 | 7.230 | 7.500 | 10,047 | +0.16(+2.18%) |
Aug 19, 2014 | 7.510 | 7.510 | 7.510 | 7.340 | 11,204 | -0.09(-1.21%) |
Aug 18, 2014 | 7.330 | 7.430 | 7.300 | 7.430 | 5,276 | +0.12(+1.64%) |
Aug 15, 2014 | 7.220 | 7.220 | 7.150 | 7.310 | 16,214 | +0.01(+0.14%) |
Aug 14, 2014 | 7.300 | 7.300 | 7.000 | 7.300 | 10,307 | -0.13(-1.75%) |
Aug 13, 2014 | 7.400 | 7.400 | 7.300 | 7.430 | 20,200 | -0.12(-1.59%) |
Aug 12, 2014 | 7.700 | 7.700 | 7.400 | 7.550 | 30,492 | -0.15(-1.95%) |
Aug 11, 2014 | 7.990 | 7.990 | 7.370 | 7.700 | 17,610 | -0.04(-0.52%) |
Aug 08, 2014 | 7.600 | 7.790 | 7.580 | 7.740 | 72,241 | +0.17(+2.25%) |
Aug 07, 2014 | 7.230 | 7.600 | 7.230 | 7.570 | 29,019 | +0.11(+1.47%) |
Aug 06, 2014 | 7.500 | 7.500 | 7.000 | 7.460 | 27,400 | +0.16(+2.19%) |
Aug 05, 2014 | 7.100 | 7.460 | 7.100 | 7.300 | 66,592 | +0.06(+0.83%) |
Aug 04, 2014 | 7.370 | 7.370 | 6.610 | 7.240 | 89,073 | +0.34(+4.93%) |
Aug 01, 2014 | 8.480 | 8.480 | 6.870 | 6.900 | 359,124 | -1.50(-17.86%) |