Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.690 | 6.820 | 6.650 | 6.720 | 1,074,788 | +0.02(+0.30%) |
Feb 26, 2015 | 6.540 | 6.825 | 6.530 | 6.700 | 2,571,886 | +0.16(+2.45%) |
Feb 25, 2015 | 6.530 | 6.560 | 6.480 | 6.540 | 967,321 | +0.03(+0.46%) |
Feb 24, 2015 | 6.410 | 6.550 | 6.400 | 6.510 | 1,233,950 | +0.11(+1.72%) |
Feb 23, 2015 | 6.310 | 6.410 | 6.285 | 6.400 | 1,643,313 | +0.07(+1.11%) |
Feb 20, 2015 | 6.350 | 6.390 | 6.200 | 6.330 | 848,203 | -0.05(-0.78%) |
Feb 19, 2015 | 6.170 | 6.400 | 6.160 | 6.380 | 1,616,382 | +0.20(+3.15%) |
Feb 18, 2015 | 6.050 | 6.380 | 6.050 | 6.185 | 3,927,247 | +0.15(+2.57%) |
Feb 17, 2015 | 6.120 | 6.160 | 6.010 | 6.030 | 1,098,814 | -0.07(-1.15%) |
Feb 13, 2015 | 6.100 | 6.100 | 6.100 | 6.100 | 1,038,500 | +0.02(+0.33%) |
Feb 12, 2015 | 6.110 | 6.150 | 6.060 | 6.080 | 1,144,123 | +0.04(+0.66%) |
Feb 11, 2015 | 5.960 | 6.090 | 5.940 | 6.040 | 1,835,092 | +0.08(+1.34%) |
Feb 10, 2015 | 6.000 | 6.010 | 5.870 | 5.960 | 2,310,247 | +0.01(+0.17%) |
Feb 09, 2015 | 6.090 | 6.150 | 5.925 | 5.950 | 1,479,786 | -0.15(-2.46%) |
Feb 06, 2015 | 6.270 | 6.340 | 6.055 | 6.100 | 3,570,982 | -0.15(-2.40%) |
Feb 05, 2015 | 6.590 | 6.650 | 6.215 | 6.250 | 4,479,163 | -0.29(-4.43%) |
Feb 04, 2015 | 7.000 | 7.100 | 6.520 | 6.540 | 4,235,914 | -0.65(-9.04%) |
Feb 03, 2015 | 7.090 | 7.300 | 7.080 | 7.190 | 1,591,751 | +0.12(+1.70%) |
Feb 02, 2015 | 7.190 | 7.250 | 7.020 | 7.070 | 1,373,863 | -0.06(-0.84%) |
Jan 30, 2015 | 7.340 | 7.400 | 7.080 | 7.130 | 1,645,125 | -0.23(-3.13%) |
Jan 29, 2015 | 7.210 | 7.465 | 7.070 | 7.360 | 1,447,695 | +0.18(+2.51%) |
Jan 28, 2015 | 7.320 | 7.390 | 7.000 | 7.180 | 3,976,753 | -0.12(-1.64%) |
Jan 27, 2015 | 6.750 | 7.660 | 6.750 | 7.300 | 10,330,876 | +0.71(+10.77%) |
Jan 26, 2015 | 6.620 | 6.640 | 6.520 | 6.590 | 676,791 | -0.03(-0.45%) |
Jan 23, 2015 | 6.660 | 6.800 | 6.590 | 6.620 | 891,285 | -0.07(-1.05%) |
Jan 22, 2015 | 6.780 | 6.800 | 6.600 | 6.690 | 1,055,864 | -0.09(-1.33%) |
Jan 21, 2015 | 6.700 | 6.810 | 6.600 | 6.780 | 684,123 | +0.04(+0.59%) |
Jan 20, 2015 | 6.690 | 6.830 | 6.640 | 6.740 | 606,997 | +0.04(+0.60%) |
Jan 16, 2015 | 6.470 | 6.740 | 6.450 | 6.700 | 1,154,847 | +0.19(+2.92%) |
Jan 15, 2015 | 6.760 | 6.870 | 6.500 | 6.510 | 1,026,453 | -0.24(-3.56%) |
Jan 14, 2015 | 6.660 | 6.770 | 6.620 | 6.750 | 604,274 | +0.04(+0.60%) |
Jan 13, 2015 | 6.730 | 6.910 | 6.630 | 6.710 | 1,272,301 | +0.00(+0.00%) |
Jan 12, 2015 | 6.740 | 6.800 | 6.620 | 6.710 | 712,902 | -0.05(-0.74%) |
Jan 09, 2015 | 6.780 | 6.870 | 6.710 | 6.760 | 526,137 | -0.03(-0.44%) |
Jan 08, 2015 | 6.810 | 6.880 | 6.750 | 6.790 | 568,048 | +0.05(+0.74%) |
Jan 07, 2015 | 6.690 | 6.760 | 6.640 | 6.740 | 734,728 | +0.11(+1.66%) |
Jan 06, 2015 | 6.770 | 6.790 | 6.550 | 6.630 | 1,601,289 | -0.14(-2.07%) |
Jan 05, 2015 | 6.840 | 6.940 | 6.760 | 6.770 | 790,914 | -0.14(-2.03%) |
Jan 02, 2015 | 6.920 | 7.000 | 6.780 | 6.910 | 707,961 | +0.02(+0.29%) |
Dec 31, 2014 | 6.850 | 6.890 | 6.890 | 6.890 | 669,300 | +0.07(+1.03%) |
Dec 30, 2014 | 6.820 | 6.900 | 6.810 | 6.820 | 412,984 | -0.02(-0.29%) |
Dec 29, 2014 | 6.830 | 6.880 | 6.780 | 6.840 | 374,596 | +0.01(+0.15%) |
Dec 26, 2014 | 6.840 | 6.860 | 6.790 | 6.830 | 254,778 | -0.02(-0.29%) |
Dec 24, 2014 | 6.790 | 6.850 | 6.850 | 6.850 | 394,200 | +0.05(+0.74%) |
Dec 23, 2014 | 6.790 | 6.870 | 6.690 | 6.800 | 589,511 | +0.05(+0.74%) |
Dec 22, 2014 | 6.660 | 6.850 | 6.630 | 6.750 | 768,520 | +0.08(+1.20%) |
Dec 19, 2014 | 6.550 | 6.710 | 6.460 | 6.670 | 1,750,517 | +0.10(+1.52%) |
Dec 18, 2014 | 6.460 | 6.580 | 6.320 | 6.570 | 1,103,563 | +0.20(+3.14%) |
Dec 17, 2014 | 6.390 | 6.403 | 6.200 | 6.370 | 1,919,316 | +0.00(+0.00%) |
Dec 16, 2014 | 6.300 | 6.490 | 6.210 | 6.370 | 2,970,580 | +0.03(+0.47%) |
Dec 15, 2014 | 6.320 | 6.390 | 6.050 | 6.340 | 1,619,887 | +0.06(+0.96%) |
Dec 12, 2014 | 6.400 | 6.490 | 6.260 | 6.280 | 1,013,994 | -0.20(-3.09%) |
Dec 11, 2014 | 6.170 | 6.510 | 6.160 | 6.480 | 1,438,130 | +0.35(+5.71%) |
Dec 10, 2014 | 6.550 | 6.580 | 6.105 | 6.130 | 1,653,107 | -0.48(-7.26%) |
Dec 09, 2014 | 6.380 | 6.620 | 6.320 | 6.610 | 831,562 | +0.13(+2.01%) |
Dec 08, 2014 | 6.710 | 6.730 | 6.460 | 6.480 | 1,105,218 | -0.26(-3.86%) |
Dec 05, 2014 | 6.560 | 6.770 | 6.560 | 6.740 | 821,489 | +0.19(+2.90%) |
Dec 04, 2014 | 6.580 | 6.620 | 6.460 | 6.550 | 637,686 | -0.04(-0.61%) |
Dec 03, 2014 | 6.450 | 6.620 | 6.450 | 6.590 | 818,725 | +0.12(+1.85%) |
Dec 02, 2014 | 6.470 | 6.500 | 6.410 | 6.470 | 481,419 | +0.03(+0.47%) |