Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.210 | 6.228 | 6.197 | 6.210 | 454,955 | +0.00(+0.07%) |
Feb 26, 2015 | 6.179 | 6.206 | 6.175 | 6.206 | 342,570 | +0.00(+0.00%) |
Feb 25, 2015 | 6.206 | 6.215 | 6.184 | 6.206 | 432,969 | +0.00(+0.07%) |
Feb 24, 2015 | 6.175 | 6.210 | 6.157 | 6.202 | 392,164 | +0.04(+0.65%) |
Feb 23, 2015 | 6.153 | 6.164 | 6.130 | 6.161 | 404,714 | +0.01(+0.14%) |
Feb 20, 2015 | 6.108 | 6.153 | 6.072 | 6.153 | 483,898 | +0.04(+0.73%) |
Feb 19, 2015 | 6.068 | 6.112 | 6.068 | 6.108 | 307,522 | +0.02(+0.37%) |
Feb 18, 2015 | 6.037 | 6.086 | 6.032 | 6.086 | 418,495 | +0.03(+0.44%) |
Feb 17, 2015 | 6.037 | 6.068 | 6.010 | 6.059 | 653,882 | +0.02(+0.29%) |
Feb 13, 2015 | 6.001 | 6.041 | 6.041 | 6.041 | 298,748 | +0.04(+0.59%) |
Feb 12, 2015 | 5.979 | 6.016 | 5.979 | 6.006 | 271,483 | +0.03(+0.45%) |
Feb 11, 2015 | 5.974 | 5.983 | 5.939 | 5.979 | 483,597 | -0.00(-0.02%) |
Feb 10, 2015 | 5.936 | 5.980 | 5.932 | 5.980 | 388,747 | +0.05(+0.82%) |
Feb 09, 2015 | 5.936 | 5.969 | 5.918 | 5.932 | 414,707 | -0.02(-0.37%) |
Feb 06, 2015 | 5.945 | 5.985 | 5.945 | 5.954 | 460,944 | +0.00(+0.00%) |
Feb 05, 2015 | 5.932 | 5.989 | 5.901 | 5.954 | 605,924 | +0.05(+0.90%) |
Feb 04, 2015 | 5.887 | 5.936 | 5.887 | 5.901 | 469,768 | -0.02(-0.30%) |
Feb 03, 2015 | 5.879 | 5.932 | 5.874 | 5.918 | 518,044 | +0.05(+0.83%) |
Feb 02, 2015 | 5.852 | 5.870 | 5.821 | 5.870 | 510,386 | +0.02(+0.30%) |
Jan 30, 2015 | 5.865 | 5.868 | 5.839 | 5.852 | 535,227 | -0.04(-0.60%) |
Jan 29, 2015 | 5.843 | 5.892 | 5.817 | 5.887 | 456,372 | +0.05(+0.91%) |
Jan 28, 2015 | 5.901 | 5.901 | 5.826 | 5.834 | 459,695 | -0.04(-0.68%) |
Jan 27, 2015 | 5.870 | 5.887 | 5.843 | 5.874 | 480,458 | -0.02(-0.37%) |
Jan 26, 2015 | 5.892 | 5.905 | 5.874 | 5.896 | 404,910 | +0.01(+0.15%) |
Jan 23, 2015 | 5.896 | 5.940 | 5.879 | 5.887 | 505,284 | -0.03(-0.45%) |
Jan 22, 2015 | 5.865 | 5.923 | 5.843 | 5.914 | 471,768 | +0.06(+0.98%) |
Jan 21, 2015 | 5.826 | 5.856 | 5.821 | 5.856 | 417,575 | +0.03(+0.53%) |
Jan 20, 2015 | 5.839 | 5.839 | 5.777 | 5.826 | 367,824 | +0.01(+0.23%) |
Jan 16, 2015 | 5.706 | 5.812 | 5.706 | 5.812 | 721,884 | +0.08(+1.31%) |
Jan 15, 2015 | 5.742 | 5.768 | 5.711 | 5.737 | 563,736 | +0.01(+0.23%) |
Jan 14, 2015 | 5.666 | 5.733 | 5.658 | 5.724 | 606,223 | -0.04(-0.61%) |
Jan 13, 2015 | 5.777 | 5.839 | 5.737 | 5.759 | 642,970 | -0.01(-0.18%) |
Jan 12, 2015 | 5.791 | 5.805 | 5.743 | 5.769 | 390,754 | -0.03(-0.45%) |
Jan 09, 2015 | 5.840 | 5.840 | 5.774 | 5.796 | 403,336 | -0.02(-0.38%) |
Jan 08, 2015 | 5.774 | 5.822 | 5.774 | 5.818 | 575,769 | +0.08(+1.45%) |
Jan 07, 2015 | 5.726 | 5.747 | 5.699 | 5.734 | 805,758 | +0.07(+1.32%) |
Jan 06, 2015 | 5.721 | 5.743 | 5.629 | 5.660 | 684,211 | -0.02(-0.39%) |
Jan 05, 2015 | 5.726 | 5.774 | 5.677 | 5.682 | 986,626 | -0.10(-1.67%) |
Jan 02, 2015 | 5.774 | 5.800 | 5.765 | 5.778 | 654,772 | +0.02(+0.30%) |
Dec 31, 2014 | 5.835 | 5.761 | 5.761 | 5.761 | 3,635,196 | -0.07(-1.20%) |
Dec 30, 2014 | 5.866 | 5.879 | 5.831 | 5.831 | 1,813,288 | -0.07(-1.12%) |
Dec 29, 2014 | 5.905 | 5.932 | 5.888 | 5.897 | 1,554,527 | -0.05(-0.81%) |
Dec 26, 2014 | 5.923 | 5.954 | 5.901 | 5.945 | 1,046,680 | +0.03(+0.44%) |
Dec 24, 2014 | 5.905 | 5.919 | 5.919 | 5.919 | 236,359 | +0.01(+0.22%) |
Dec 23, 2014 | 5.901 | 5.932 | 5.901 | 5.905 | 768,923 | +0.01(+0.22%) |
Dec 22, 2014 | 5.883 | 5.923 | 5.862 | 5.892 | 914,700 | -0.00(-0.07%) |
Dec 19, 2014 | 5.892 | 5.897 | 5.848 | 5.897 | 1,011,787 | -0.01(-0.15%) |
Dec 18, 2014 | 5.888 | 5.910 | 5.853 | 5.905 | 886,972 | +0.09(+1.56%) |
Dec 17, 2014 | 5.749 | 5.817 | 5.723 | 5.815 | 820,777 | +0.06(+0.98%) |
Dec 16, 2014 | 5.736 | 5.806 | 5.701 | 5.758 | 577,625 | +0.01(+0.15%) |
Dec 15, 2014 | 5.841 | 5.871 | 5.741 | 5.749 | 663,160 | -0.09(-1.57%) |
Dec 12, 2014 | 5.893 | 5.910 | 5.802 | 5.841 | 637,469 | -0.05(-0.81%) |
Dec 11, 2014 | 5.884 | 5.950 | 5.871 | 5.889 | 493,625 | +0.01(+0.15%) |
Dec 10, 2014 | 5.950 | 5.954 | 5.880 | 5.880 | 447,502 | -0.10(-1.60%) |
Dec 09, 2014 | 5.989 | 5.998 | 5.937 | 5.976 | 650,654 | -0.09(-1.51%) |
Dec 08, 2014 | 6.067 | 6.098 | 6.028 | 6.067 | 363,060 | -0.05(-0.78%) |
Dec 05, 2014 | 6.085 | 6.115 | 6.076 | 6.115 | 462,550 | +0.02(+0.29%) |
Dec 04, 2014 | 6.098 | 6.106 | 6.063 | 6.098 | 393,972 | +0.00(+0.07%) |
Dec 03, 2014 | 6.080 | 6.111 | 6.076 | 6.093 | 387,383 | +0.00(+0.00%) |
Dec 02, 2014 | 6.111 | 6.116 | 6.076 | 6.093 | 475,671 | -0.03(-0.57%) |