Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.805 | 5.960 | 5.797 | 5.906 | 1,192,388 | +0.10(+1.74%) |
Feb 26, 2015 | 5.844 | 5.883 | 5.789 | 5.805 | 1,152,521 | -0.04(-0.66%) |
Feb 25, 2015 | 5.859 | 5.914 | 5.774 | 5.844 | 888,591 | -0.03(-0.53%) |
Feb 24, 2015 | 5.952 | 5.976 | 5.813 | 5.875 | 1,345,853 | -0.07(-1.18%) |
Feb 23, 2015 | 5.976 | 6.007 | 5.867 | 5.945 | 699,239 | -0.02(-0.39%) |
Feb 20, 2015 | 6.038 | 6.045 | 5.859 | 5.968 | 769,045 | -0.06(-1.03%) |
Feb 19, 2015 | 5.952 | 6.139 | 5.952 | 6.030 | 1,151,941 | +0.05(+0.78%) |
Feb 18, 2015 | 6.061 | 6.131 | 5.914 | 5.983 | 1,169,838 | -0.09(-1.41%) |
Feb 17, 2015 | 6.053 | 6.077 | 5.976 | 6.069 | 1,319,811 | +0.02(+0.26%) |
Feb 13, 2015 | 5.875 | 6.053 | 6.053 | 6.053 | 1,382,112 | +0.18(+3.04%) |
Feb 12, 2015 | 5.836 | 5.914 | 5.797 | 5.875 | 1,708,035 | +0.05(+0.80%) |
Feb 11, 2015 | 5.789 | 6.034 | 5.471 | 5.828 | 3,970,685 | -0.43(-6.94%) |
Feb 10, 2015 | 6.170 | 6.263 | 6.077 | 6.263 | 1,179,484 | +0.16(+2.54%) |
Feb 09, 2015 | 6.154 | 6.255 | 6.100 | 6.108 | 698,899 | -0.05(-0.76%) |
Feb 06, 2015 | 6.162 | 6.232 | 6.092 | 6.154 | 675,212 | +0.03(+0.51%) |
Feb 05, 2015 | 6.061 | 6.193 | 5.999 | 6.123 | 1,212,939 | +0.10(+1.68%) |
Feb 04, 2015 | 6.263 | 6.286 | 5.968 | 6.022 | 1,509,408 | -0.29(-4.67%) |
Feb 03, 2015 | 6.333 | 6.426 | 6.170 | 6.317 | 1,630,430 | +0.01(+0.12%) |
Feb 02, 2015 | 6.162 | 6.309 | 6.100 | 6.309 | 989,450 | +0.16(+2.65%) |
Jan 30, 2015 | 6.371 | 6.434 | 6.131 | 6.146 | 883,209 | -0.29(-4.46%) |
Jan 29, 2015 | 6.395 | 6.457 | 6.263 | 6.434 | 613,792 | +0.04(+0.61%) |
Jan 28, 2015 | 6.503 | 6.565 | 6.356 | 6.395 | 656,761 | -0.05(-0.84%) |
Jan 27, 2015 | 6.519 | 6.620 | 6.441 | 6.449 | 658,812 | -0.12(-1.77%) |
Jan 26, 2015 | 6.596 | 6.596 | 6.503 | 6.565 | 568,417 | -0.04(-0.59%) |
Jan 23, 2015 | 6.604 | 6.659 | 6.550 | 6.604 | 658,880 | +0.01(+0.12%) |
Jan 22, 2015 | 6.465 | 6.604 | 6.340 | 6.596 | 646,501 | +0.16(+2.53%) |
Jan 21, 2015 | 6.371 | 6.534 | 6.333 | 6.434 | 1,008,453 | +0.05(+0.85%) |
Jan 20, 2015 | 6.542 | 6.558 | 6.371 | 6.379 | 809,343 | -0.14(-2.14%) |
Jan 16, 2015 | 6.317 | 6.527 | 6.263 | 6.519 | 1,223,897 | +0.16(+2.56%) |
Jan 15, 2015 | 6.441 | 6.441 | 6.294 | 6.356 | 1,256,596 | -0.09(-1.33%) |
Jan 14, 2015 | 6.356 | 6.449 | 6.271 | 6.441 | 797,112 | +0.00(+0.00%) |
Jan 13, 2015 | 6.503 | 6.721 | 6.402 | 6.441 | 1,170,470 | -0.03(-0.48%) |
Jan 12, 2015 | 6.635 | 6.635 | 6.418 | 6.472 | 912,703 | -0.17(-2.57%) |
Jan 09, 2015 | 6.744 | 6.756 | 6.643 | 6.643 | 804,719 | -0.10(-1.50%) |
Jan 08, 2015 | 6.503 | 6.759 | 6.496 | 6.744 | 1,450,191 | +0.28(+4.32%) |
Jan 07, 2015 | 6.542 | 6.604 | 6.418 | 6.465 | 1,422,679 | -0.05(-0.83%) |
Jan 06, 2015 | 6.682 | 6.752 | 6.402 | 6.519 | 1,805,643 | -0.17(-2.55%) |
Jan 05, 2015 | 6.791 | 6.791 | 6.596 | 6.690 | 1,065,724 | -0.13(-1.93%) |
Jan 02, 2015 | 7.039 | 7.140 | 6.759 | 6.822 | 1,011,972 | -0.17(-2.44%) |
Dec 31, 2014 | 7.039 | 6.992 | 6.992 | 6.992 | 826,870 | -0.03(-0.44%) |
Dec 30, 2014 | 7.062 | 7.140 | 6.915 | 7.023 | 1,398,052 | -0.07(-0.98%) |
Dec 29, 2014 | 7.062 | 7.132 | 7.047 | 7.093 | 912,342 | +0.03(+0.44%) |
Dec 26, 2014 | 7.101 | 7.140 | 7.031 | 7.062 | 909,685 | -0.02(-0.22%) |
Dec 24, 2014 | 7.000 | 7.078 | 7.078 | 7.078 | 514,780 | +0.10(+1.45%) |
Dec 23, 2014 | 7.016 | 7.023 | 6.915 | 6.977 | 820,657 | +0.02(+0.33%) |
Dec 22, 2014 | 6.907 | 7.008 | 6.884 | 6.953 | 1,085,368 | +0.05(+0.67%) |
Dec 19, 2014 | 6.860 | 6.946 | 6.822 | 6.907 | 1,880,155 | +0.02(+0.34%) |
Dec 18, 2014 | 6.969 | 6.985 | 6.767 | 6.884 | 1,627,112 | +0.02(+0.34%) |
Dec 17, 2014 | 6.651 | 6.876 | 6.628 | 6.860 | 1,522,806 | +0.21(+3.15%) |
Dec 16, 2014 | 6.744 | 6.915 | 6.651 | 6.651 | 2,242,863 | -0.12(-1.83%) |
Dec 15, 2014 | 6.868 | 6.953 | 6.744 | 6.775 | 1,253,093 | -0.06(-0.91%) |
Dec 12, 2014 | 6.798 | 6.985 | 6.798 | 6.837 | 1,377,976 | -0.08(-1.12%) |
Dec 11, 2014 | 7.186 | 7.295 | 6.891 | 6.915 | 4,366,430 | -0.26(-3.57%) |
Dec 10, 2014 | 7.241 | 7.334 | 7.147 | 7.171 | 1,425,568 | -0.12(-1.70%) |
Dec 09, 2014 | 7.031 | 7.310 | 6.899 | 7.295 | 1,847,162 | +0.16(+2.29%) |
Dec 08, 2014 | 7.279 | 7.303 | 7.132 | 7.132 | 1,507,837 | -0.16(-2.23%) |
Dec 05, 2014 | 7.140 | 7.322 | 7.133 | 7.295 | 1,198,952 | +0.16(+2.29%) |
Dec 04, 2014 | 7.147 | 7.248 | 7.101 | 7.132 | 1,513,290 | -0.04(-0.54%) |
Dec 03, 2014 | 6.915 | 7.179 | 6.876 | 7.171 | 1,133,227 | +0.26(+3.82%) |
Dec 02, 2014 | 6.759 | 7.016 | 6.728 | 6.907 | 1,701,002 | +0.18(+2.65%) |