Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.486 | 6.513 | 6.417 | 6.455 | 89,975 | -0.02(-0.38%) |
Feb 26, 2015 | 6.306 | 6.492 | 6.306 | 6.480 | 107,086 | +0.18(+2.86%) |
Feb 25, 2015 | 6.113 | 6.449 | 6.113 | 6.299 | 86,480 | +0.13(+2.11%) |
Feb 24, 2015 | 6.374 | 6.606 | 6.113 | 6.169 | 384,634 | -0.24(-3.69%) |
Feb 23, 2015 | 6.591 | 6.641 | 6.374 | 6.405 | 126,968 | -0.15(-2.27%) |
Feb 20, 2015 | 6.635 | 6.647 | 6.511 | 6.554 | 110,835 | -0.11(-1.59%) |
Feb 19, 2015 | 6.399 | 6.728 | 6.399 | 6.660 | 50,222 | +0.30(+4.69%) |
Feb 18, 2015 | 6.411 | 6.436 | 6.338 | 6.361 | 49,319 | -0.10(-1.54%) |
Feb 17, 2015 | 6.502 | 6.523 | 6.417 | 6.461 | 51,495 | -0.02(-0.38%) |
Feb 13, 2015 | 6.566 | 6.486 | 6.486 | 6.486 | 34,769 | -0.06(-0.95%) |
Feb 12, 2015 | 6.796 | 6.831 | 6.480 | 6.548 | 64,571 | -0.22(-3.30%) |
Feb 11, 2015 | 6.629 | 6.790 | 6.585 | 6.771 | 88,692 | +0.11(+1.58%) |
Feb 10, 2015 | 6.455 | 6.697 | 6.455 | 6.666 | 44,985 | +0.21(+3.27%) |
Feb 09, 2015 | 6.709 | 6.778 | 6.417 | 6.455 | 186,504 | -0.23(-3.44%) |
Feb 06, 2015 | 6.790 | 6.883 | 6.542 | 6.685 | 299,405 | -0.08(-1.19%) |
Feb 05, 2015 | 6.361 | 6.803 | 6.361 | 6.765 | 79,064 | +0.40(+6.35%) |
Feb 04, 2015 | 6.256 | 6.436 | 6.243 | 6.361 | 43,791 | +0.12(+1.89%) |
Feb 03, 2015 | 6.212 | 6.275 | 6.181 | 6.243 | 353,171 | +0.09(+1.52%) |
Feb 02, 2015 | 6.169 | 6.252 | 6.051 | 6.150 | 197,442 | +0.02(+0.30%) |
Jan 30, 2015 | 6.212 | 6.287 | 6.069 | 6.132 | 111,733 | -0.13(-2.08%) |
Jan 29, 2015 | 6.368 | 6.424 | 6.225 | 6.262 | 414,426 | -0.17(-2.61%) |
Jan 28, 2015 | 6.579 | 6.622 | 6.386 | 6.430 | 171,600 | -0.15(-2.27%) |
Jan 27, 2015 | 6.448 | 6.641 | 6.442 | 6.579 | 188,344 | +0.06(+0.86%) |
Jan 26, 2015 | 6.765 | 6.796 | 6.442 | 6.523 | 308,899 | -0.25(-3.76%) |
Jan 23, 2015 | 6.840 | 6.858 | 6.712 | 6.778 | 49,412 | -0.04(-0.64%) |
Jan 22, 2015 | 6.858 | 6.927 | 6.758 | 6.821 | 49,795 | +0.03(+0.46%) |
Jan 21, 2015 | 7.020 | 7.076 | 6.790 | 6.790 | 57,567 | -0.20(-2.84%) |
Jan 20, 2015 | 7.039 | 7.237 | 6.958 | 6.989 | 454,487 | -0.05(-0.71%) |
Jan 16, 2015 | 6.890 | 7.200 | 6.877 | 7.039 | 329,989 | +0.11(+1.52%) |
Jan 15, 2015 | 6.921 | 6.989 | 6.685 | 6.933 | 156,537 | +0.04(+0.54%) |
Jan 14, 2015 | 7.158 | 7.828 | 6.591 | 6.896 | 1,095,152 | -1.28(-15.65%) |
Jan 13, 2015 | 8.449 | 8.592 | 8.107 | 8.175 | 399,859 | -0.24(-2.88%) |
Jan 12, 2015 | 8.697 | 8.710 | 8.343 | 8.418 | 214,648 | -0.32(-3.63%) |
Jan 09, 2015 | 8.710 | 8.797 | 8.688 | 8.735 | 96,304 | -0.06(-0.64%) |
Jan 08, 2015 | 8.989 | 9.089 | 8.722 | 8.791 | 64,158 | -0.16(-1.80%) |
Jan 07, 2015 | 8.946 | 8.952 | 8.511 | 8.952 | 53,116 | +0.09(+1.05%) |
Jan 06, 2015 | 9.207 | 9.213 | 8.710 | 8.859 | 100,676 | -0.42(-4.55%) |
Jan 05, 2015 | 9.089 | 9.406 | 9.089 | 9.281 | 37,447 | +0.08(+0.88%) |
Jan 02, 2015 | 9.132 | 9.256 | 9.126 | 9.201 | 12,935 | +0.07(+0.75%) |
Dec 31, 2014 | 9.263 | 9.132 | 9.132 | 9.132 | 67,123 | -0.12(-1.34%) |
Dec 30, 2014 | 9.660 | 9.660 | 9.132 | 9.256 | 158,531 | -0.45(-4.67%) |
Dec 29, 2014 | 9.499 | 9.772 | 9.443 | 9.710 | 63,640 | +0.11(+1.17%) |
Dec 26, 2014 | 9.741 | 9.878 | 9.524 | 9.598 | 37,941 | -0.10(-1.02%) |
Dec 24, 2014 | 9.691 | 9.698 | 9.698 | 9.698 | 14,326 | +0.01(+0.06%) |
Dec 23, 2014 | 9.598 | 9.816 | 9.517 | 9.691 | 258,399 | +0.21(+2.23%) |
Dec 22, 2014 | 9.418 | 9.552 | 9.089 | 9.480 | 139,334 | +0.35(+3.81%) |
Dec 19, 2014 | 8.542 | 9.300 | 8.542 | 9.132 | 833,457 | +0.45(+5.23%) |
Dec 18, 2014 | 8.530 | 8.996 | 8.349 | 8.679 | 250,885 | +0.17(+1.97%) |
Dec 17, 2014 | 8.741 | 9.008 | 8.294 | 8.511 | 147,606 | -0.10(-1.15%) |
Dec 16, 2014 | 8.840 | 8.895 | 8.331 | 8.610 | 137,977 | -0.16(-1.77%) |
Dec 15, 2014 | 9.480 | 9.611 | 8.523 | 8.766 | 298,973 | -0.71(-7.54%) |
Dec 12, 2014 | 9.816 | 9.927 | 9.443 | 9.480 | 119,984 | -0.37(-3.72%) |
Dec 11, 2014 | 9.927 | 9.927 | 9.722 | 9.847 | 188,665 | +0.14(+1.47%) |
Dec 10, 2014 | 9.927 | 9.934 | 9.598 | 9.704 | 102,257 | -0.17(-1.70%) |
Dec 09, 2014 | 9.772 | 10.19 | 9.694 | 9.871 | 110,173 | +0.00(+0.00%) |
Dec 08, 2014 | 10.03 | 10.10 | 9.778 | 9.871 | 89,281 | -0.16(-1.61%) |
Dec 05, 2014 | 9.965 | 10.12 | 9.952 | 10.03 | 33,273 | +0.10(+1.00%) |
Dec 04, 2014 | 10.10 | 10.16 | 9.847 | 9.934 | 51,173 | -0.05(-0.50%) |
Dec 03, 2014 | 10.20 | 10.25 | 9.909 | 9.983 | 80,787 | -0.35(-3.43%) |
Dec 02, 2014 | 10.00 | 10.44 | 10.00 | 10.34 | 58,549 | +0.21(+2.09%) |