Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.080 | 8.140 | 8.000 | 8.140 | 3,425 | +0.02(+0.25%) |
Feb 26, 2015 | 8.170 | 8.170 | 8.010 | 8.120 | 4,407 | -0.04(-0.49%) |
Feb 25, 2015 | 8.010 | 8.380 | 8.010 | 8.160 | 8,070 | -0.02(-0.24%) |
Feb 24, 2015 | 8.020 | 8.490 | 8.020 | 8.180 | 6,486 | +0.16(+2.00%) |
Feb 23, 2015 | 8.070 | 8.190 | 8.020 | 8.020 | 9,020 | -0.23(-2.79%) |
Feb 20, 2015 | 8.349 | 8.380 | 8.180 | 8.250 | 7,984 | -0.13(-1.55%) |
Feb 19, 2015 | 8.180 | 8.390 | 8.170 | 8.380 | 1,845 | -0.02(-0.24%) |
Feb 18, 2015 | 8.480 | 8.480 | 8.171 | 8.400 | 11,514 | +0.08(+0.96%) |
Feb 17, 2015 | 8.500 | 9.110 | 7.920 | 8.320 | 58,393 | -0.40(-4.59%) |
Feb 13, 2015 | 8.870 | 8.720 | 8.720 | 8.720 | 24,100 | +0.13(+1.51%) |
Feb 12, 2015 | 7.400 | 9.200 | 7.400 | 8.590 | 80,222 | +1.29(+17.67%) |
Feb 11, 2015 | 7.300 | 7.310 | 7.120 | 7.300 | 3,057 | -0.02(-0.27%) |
Feb 10, 2015 | 7.250 | 7.320 | 7.240 | 7.320 | 3,880 | +0.07(+0.97%) |
Feb 09, 2015 | 7.230 | 7.250 | 7.010 | 7.250 | 5,250 | +0.02(+0.28%) |
Feb 06, 2015 | 7.120 | 7.249 | 6.916 | 7.230 | 8,257 | +0.05(+0.71%) |
Feb 05, 2015 | 7.250 | 7.250 | 6.870 | 7.179 | 2,648 | +0.07(+0.97%) |
Feb 04, 2015 | 7.100 | 7.250 | 7.021 | 7.110 | 9,853 | +0.08(+1.14%) |
Feb 03, 2015 | 6.550 | 7.100 | 6.530 | 7.030 | 20,458 | +0.45(+6.84%) |
Feb 02, 2015 | 6.130 | 6.580 | 6.130 | 6.580 | 6,363 | +0.12(+1.86%) |
Jan 30, 2015 | 6.500 | 6.500 | 6.305 | 6.460 | 9,833 | -0.03(-0.46%) |
Jan 29, 2015 | 6.560 | 6.560 | 6.160 | 6.490 | 9,882 | +0.01(+0.15%) |
Jan 28, 2015 | 6.150 | 6.570 | 6.150 | 6.480 | 8,120 | +0.13(+2.05%) |
Jan 27, 2015 | 6.190 | 6.350 | 6.190 | 6.350 | 3,186 | +0.09(+1.44%) |
Jan 26, 2015 | 6.260 | 6.260 | 6.260 | 6.260 | 200 | -0.07(-1.03%) |
Jan 23, 2015 | 6.110 | 6.450 | 6.110 | 6.325 | 9,875 | +0.23(+3.69%) |
Jan 22, 2015 | 6.440 | 6.440 | 5.999 | 6.100 | 41,432 | -0.22(-3.48%) |
Jan 21, 2015 | 6.370 | 6.470 | 6.320 | 6.320 | 7,296 | -0.07(-1.10%) |
Jan 20, 2015 | 6.530 | 6.531 | 6.350 | 6.390 | 11,500 | -0.13(-1.99%) |
Jan 16, 2015 | 6.600 | 6.641 | 6.450 | 6.520 | 20,026 | -0.17(-2.57%) |
Jan 15, 2015 | 6.600 | 6.700 | 6.600 | 6.692 | 1,277 | +0.02(+0.33%) |
Jan 14, 2015 | 6.500 | 6.680 | 6.500 | 6.670 | 6,878 | -0.10(-1.48%) |
Jan 13, 2015 | 6.650 | 6.770 | 6.650 | 6.770 | 6,890 | +0.16(+2.42%) |
Jan 12, 2015 | 6.720 | 6.769 | 6.610 | 6.610 | 3,749 | -0.09(-1.34%) |
Jan 09, 2015 | 6.510 | 6.700 | 6.510 | 6.700 | 14,050 | +0.08(+1.21%) |
Jan 08, 2015 | 6.700 | 6.760 | 6.620 | 6.620 | 5,321 | -0.08(-1.19%) |
Jan 07, 2015 | 6.620 | 6.740 | 6.620 | 6.700 | 5,874 | +0.06(+0.90%) |
Jan 06, 2015 | 6.650 | 6.753 | 6.550 | 6.640 | 13,171 | +0.00(+0.00%) |
Jan 05, 2015 | 6.820 | 6.820 | 6.640 | 6.640 | 13,538 | -0.26(-3.77%) |
Jan 02, 2015 | 6.950 | 6.950 | 6.900 | 6.900 | 3,720 | -0.03(-0.43%) |
Dec 31, 2014 | 6.840 | 6.930 | 6.930 | 6.930 | 11,300 | +0.04(+0.58%) |
Dec 30, 2014 | 6.770 | 6.900 | 6.770 | 6.890 | 11,755 | +0.04(+0.57%) |
Dec 29, 2014 | 6.866 | 6.900 | 6.840 | 6.851 | 6,784 | +0.01(+0.16%) |
Dec 26, 2014 | 6.980 | 6.980 | 6.650 | 6.840 | 7,786 | -0.16(-2.29%) |
Dec 24, 2014 | 6.500 | 7.000 | 7.000 | 7.000 | 9,500 | +0.50(+7.69%) |
Dec 23, 2014 | 6.410 | 6.550 | 6.250 | 6.500 | 16,549 | +0.00(+0.00%) |
Dec 22, 2014 | 6.550 | 6.560 | 6.320 | 6.500 | 10,994 | -0.09(-1.37%) |
Dec 19, 2014 | 6.250 | 6.840 | 6.250 | 6.590 | 31,030 | +0.52(+8.66%) |
Dec 18, 2014 | 6.090 | 6.090 | 6.010 | 6.065 | 5,356 | +0.14(+2.28%) |
Dec 17, 2014 | 5.880 | 6.250 | 5.880 | 5.930 | 8,147 | +0.00(+0.00%) |
Dec 16, 2014 | 5.880 | 6.036 | 5.880 | 5.930 | 14,367 | -0.01(-0.17%) |
Dec 15, 2014 | 6.020 | 6.020 | 5.910 | 5.940 | 3,587 | +0.04(+0.68%) |
Dec 12, 2014 | 6.050 | 6.130 | 5.900 | 5.900 | 32,997 | -0.16(-2.64%) |
Dec 11, 2014 | 5.960 | 6.080 | 5.960 | 6.060 | 5,713 | +0.11(+1.85%) |
Dec 10, 2014 | 6.140 | 6.140 | 5.950 | 5.950 | 2,908 | -0.21(-3.41%) |
Dec 09, 2014 | 5.977 | 6.200 | 5.950 | 6.160 | 3,141 | +0.02(+0.33%) |
Dec 08, 2014 | 5.990 | 6.420 | 5.920 | 6.140 | 4,656 | +0.22(+3.72%) |
Dec 05, 2014 | 6.000 | 6.152 | 5.920 | 5.920 | 41,282 | -0.13(-2.15%) |
Dec 04, 2014 | 6.010 | 6.100 | 5.920 | 6.050 | 3,851 | -0.03(-0.42%) |
Dec 03, 2014 | 6.000 | 6.090 | 5.920 | 6.075 | 21,017 | +0.06(+0.92%) |
Dec 02, 2014 | 6.100 | 6.120 | 6.020 | 6.020 | 11,588 | -0.10(-1.64%) |