Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.820 | 6.820 | 6.760 | 6.820 | 6,243 | -0.11(-1.59%) |
Feb 26, 2015 | 6.920 | 6.930 | 6.880 | 6.930 | 16,505 | -0.03(-0.43%) |
Feb 25, 2015 | 6.985 | 7.010 | 6.960 | 6.960 | 11,091 | -0.06(-0.85%) |
Feb 24, 2015 | 6.940 | 7.020 | 6.940 | 7.020 | 18,703 | -0.04(-0.57%) |
Feb 23, 2015 | 7.067 | 7.070 | 7.040 | 7.060 | 29,685 | -0.03(-0.42%) |
Feb 20, 2015 | 7.055 | 7.090 | 7.050 | 7.090 | 15,085 | +0.02(+0.28%) |
Feb 19, 2015 | 7.080 | 7.080 | 7.055 | 7.070 | 7,186 | +0.00(+0.07%) |
Feb 18, 2015 | 7.055 | 7.080 | 7.040 | 7.065 | 26,077 | +0.07(+0.93%) |
Feb 17, 2015 | 6.980 | 7.000 | 6.980 | 7.000 | 36,288 | +0.01(+0.14%) |
Feb 13, 2015 | 6.990 | 6.990 | 6.990 | 0 | +0.03(+0.43%) | |
Feb 12, 2015 | 6.940 | 6.960 | 6.940 | 6.960 | 37,754 | +0.05(+0.72%) |
Feb 11, 2015 | 7.030 | 7.030 | 6.890 | 6.910 | 83,400 | -0.15(-2.12%) |
Feb 10, 2015 | 7.030 | 7.060 | 7.020 | 7.060 | 9,716 | +0.08(+1.15%) |
Feb 09, 2015 | 6.937 | 6.980 | 6.920 | 6.980 | 12,579 | +0.00(+0.00%) |
Feb 06, 2015 | 6.930 | 6.990 | 6.930 | 6.980 | 12,402 | -0.09(-1.27%) |
Feb 05, 2015 | 7.030 | 7.080 | 7.030 | 7.070 | 4,164 | -0.02(-0.28%) |
Feb 04, 2015 | 7.120 | 7.259 | 7.090 | 7.090 | 17,620 | -0.08(-1.12%) |
Feb 03, 2015 | 7.170 | 7.190 | 7.100 | 7.170 | 30,156 | -0.06(-0.83%) |
Feb 02, 2015 | 7.220 | 7.250 | 7.200 | 7.230 | 10,270 | +0.23(+3.29%) |
Jan 30, 2015 | 7.066 | 7.090 | 7.000 | 7.000 | 7,433 | -0.11(-1.55%) |
Jan 29, 2015 | 7.110 | 7.170 | 7.090 | 7.110 | 15,989 | +0.07(+0.99%) |
Jan 28, 2015 | 7.050 | 7.110 | 7.020 | 7.040 | 8,147 | -0.13(-1.81%) |
Jan 27, 2015 | 7.078 | 7.170 | 7.070 | 7.170 | 14,580 | -0.03(-0.42%) |
Jan 26, 2015 | 7.120 | 7.200 | 7.120 | 7.200 | 5,284 | +0.18(+2.56%) |
Jan 23, 2015 | 7.010 | 7.020 | 7.000 | 7.020 | 27,831 | +0.16(+2.33%) |
Jan 22, 2015 | 6.820 | 6.900 | 6.810 | 6.860 | 788,309 | +0.00(+0.07%) |
Jan 21, 2015 | 6.830 | 6.910 | 6.820 | 6.855 | 467,141 | +0.06(+0.81%) |
Jan 20, 2015 | 6.810 | 6.860 | 6.790 | 6.800 | 20,693 | -0.12(-1.73%) |
Jan 16, 2015 | 6.920 | 6.920 | 6.920 | 0 | +0.04(+0.58%) | |
Jan 15, 2015 | 6.945 | 6.945 | 6.870 | 6.880 | 22,235 | +0.12(+1.78%) |
Jan 14, 2015 | 6.795 | 6.820 | 6.750 | 6.760 | 6,876 | -0.06(-0.81%) |
Jan 13, 2015 | 6.815 | 0 | +0.01(+0.07%) | |||
Jan 12, 2015 | 6.820 | 6.865 | 6.790 | 6.810 | 4,995 | -0.05(-0.73%) |
Jan 09, 2015 | 6.810 | 6.860 | 6.780 | 6.860 | 3,526 | +0.02(+0.26%) |
Jan 08, 2015 | 6.850 | 6.860 | 6.840 | 6.842 | 6,349 | -0.03(-0.41%) |
Jan 07, 2015 | 6.860 | 6.880 | 6.850 | 6.870 | 18,849 | +0.08(+1.18%) |
Jan 06, 2015 | 6.890 | 6.890 | 6.750 | 6.790 | 15,652 | -0.11(-1.59%) |
Jan 05, 2015 | 6.870 | 6.942 | 6.870 | 6.900 | 7,258 | -0.11(-1.57%) |
Jan 02, 2015 | 6.985 | 7.020 | 6.970 | 7.010 | 12,000 | +0.02(+0.36%) |
Dec 31, 2014 | 6.985 | 6.985 | 6.985 | 0 | +0.06(+0.79%) | |
Dec 30, 2014 | 6.960 | 6.960 | 6.930 | 6.930 | 3,360 | -0.03(-0.43%) |
Dec 29, 2014 | 6.910 | 6.970 | 6.900 | 6.960 | 7,920 | -0.03(-0.36%) |
Dec 26, 2014 | 6.920 | 6.990 | 6.920 | 6.985 | 30,834 | +0.19(+2.80%) |
Dec 24, 2014 | 6.795 | 6.795 | 6.795 | 0 | +0.05(+0.82%) | |
Dec 23, 2014 | 6.760 | 6.780 | 6.720 | 6.740 | 16,417 | +0.02(+0.30%) |
Dec 22, 2014 | 6.680 | 6.764 | 6.680 | 6.720 | 13,601 | +0.03(+0.45%) |
Dec 19, 2014 | 6.725 | 6.750 | 6.680 | 6.690 | 19,235 | +0.04(+0.60%) |
Dec 18, 2014 | 6.630 | 6.650 | 6.610 | 6.650 | 10,759 | -0.00(-0.08%) |
Dec 17, 2014 | 6.490 | 6.700 | 6.490 | 6.655 | 550,065 | +0.17(+2.62%) |
Dec 16, 2014 | 6.505 | 6.485 | 287,475 | +0.00(+0.08%) | ||
Dec 15, 2014 | 6.530 | 6.535 | 6.480 | 6.480 | 285,229 | -0.07(-1.07%) |
Dec 12, 2014 | 6.570 | 6.570 | 6.550 | 6.550 | 365,831 | -0.06(-0.91%) |
Dec 11, 2014 | 6.600 | 6.610 | 6.600 | 6.610 | 459,299 | +0.06(+0.92%) |
Dec 10, 2014 | 6.560 | 6.560 | 6.550 | 6.550 | 3,299 | -0.04(-0.61%) |
Dec 09, 2014 | 6.580 | 6.590 | 6.580 | 6.590 | 1,716 | -0.09(-1.35%) |
Dec 08, 2014 | 6.695 | 6.710 | 6.660 | 6.680 | 10,263 | -0.05(-0.74%) |
Dec 05, 2014 | 6.705 | 6.730 | 6.705 | 6.730 | 1,582 | +0.03(+0.45%) |
Dec 04, 2014 | 6.700 | 6.700 | 6.700 | 6.700 | 470 | +0.01(+0.15%) |
Dec 03, 2014 | 6.650 | 6.700 | 6.640 | 6.690 | 2,571 | +0.08(+1.21%) |
Dec 02, 2014 | 6.590 | 6.610 | 6.590 | 6.610 | 1,365 | +0.10(+1.54%) |