Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.970 | 7.990 | 7.460 | 7.700 | 844,518 | -0.16(-2.04%) |
Feb 26, 2015 | 7.050 | 7.900 | 6.910 | 7.860 | 1,427,195 | +0.77(+10.86%) |
Feb 25, 2015 | 7.050 | 7.460 | 7.010 | 7.090 | 1,432,859 | +0.50(+7.59%) |
Feb 24, 2015 | 6.560 | 6.750 | 6.490 | 6.590 | 509,077 | +0.03(+0.46%) |
Feb 23, 2015 | 6.450 | 6.620 | 6.420 | 6.560 | 335,242 | +0.05(+0.77%) |
Feb 20, 2015 | 6.650 | 6.688 | 6.410 | 6.510 | 207,107 | -0.11(-1.66%) |
Feb 19, 2015 | 6.410 | 6.660 | 6.380 | 6.620 | 315,641 | +0.22(+3.44%) |
Feb 18, 2015 | 6.410 | 6.470 | 6.360 | 6.400 | 111,756 | +0.01(+0.16%) |
Feb 17, 2015 | 6.420 | 6.490 | 6.350 | 6.390 | 225,633 | -0.08(-1.24%) |
Feb 13, 2015 | 6.390 | 6.470 | 6.470 | 6.470 | 118,700 | +0.05(+0.78%) |
Feb 12, 2015 | 6.470 | 6.500 | 6.285 | 6.420 | 135,248 | -0.02(-0.31%) |
Feb 11, 2015 | 6.430 | 6.470 | 6.356 | 6.440 | 86,214 | +0.02(+0.31%) |
Feb 10, 2015 | 6.350 | 6.570 | 6.260 | 6.420 | 237,016 | +0.11(+1.74%) |
Feb 09, 2015 | 6.130 | 6.410 | 5.980 | 6.310 | 158,886 | +0.10(+1.61%) |
Feb 06, 2015 | 6.430 | 6.540 | 6.210 | 6.210 | 186,046 | -0.26(-4.02%) |
Feb 05, 2015 | 6.430 | 6.630 | 6.330 | 6.470 | 229,430 | +0.04(+0.62%) |
Feb 04, 2015 | 6.250 | 6.480 | 6.170 | 6.430 | 169,588 | +0.10(+1.58%) |
Feb 03, 2015 | 6.360 | 6.440 | 6.172 | 6.330 | 129,357 | -0.04(-0.63%) |
Feb 02, 2015 | 6.020 | 6.380 | 5.950 | 6.370 | 224,886 | +0.34(+5.64%) |
Jan 30, 2015 | 6.360 | 6.370 | 5.980 | 6.030 | 237,036 | -0.42(-6.51%) |
Jan 29, 2015 | 6.340 | 6.490 | 6.320 | 6.450 | 181,360 | +0.16(+2.54%) |
Jan 28, 2015 | 6.210 | 6.380 | 6.150 | 6.290 | 196,999 | +0.07(+1.13%) |
Jan 27, 2015 | 6.180 | 6.290 | 6.080 | 6.220 | 185,420 | +0.07(+1.14%) |
Jan 26, 2015 | 6.480 | 6.490 | 6.110 | 6.150 | 228,502 | -0.33(-5.09%) |
Jan 23, 2015 | 6.310 | 6.640 | 6.230 | 6.480 | 283,303 | +0.29(+4.68%) |
Jan 22, 2015 | 6.160 | 6.210 | 6.020 | 6.190 | 192,563 | +0.03(+0.49%) |
Jan 21, 2015 | 6.220 | 6.280 | 6.100 | 6.160 | 185,480 | -0.04(-0.65%) |
Jan 20, 2015 | 6.450 | 6.490 | 6.190 | 6.200 | 236,582 | -0.29(-4.47%) |
Jan 16, 2015 | 6.400 | 6.530 | 6.310 | 6.490 | 213,070 | +0.04(+0.62%) |
Jan 15, 2015 | 6.490 | 6.660 | 6.250 | 6.450 | 287,470 | -0.01(-0.15%) |
Jan 14, 2015 | 6.530 | 6.620 | 6.350 | 6.460 | 226,137 | -0.12(-1.82%) |
Jan 13, 2015 | 6.530 | 6.720 | 6.440 | 6.580 | 242,913 | +0.05(+0.77%) |
Jan 12, 2015 | 6.600 | 6.720 | 6.445 | 6.530 | 168,474 | -0.19(-2.83%) |
Jan 09, 2015 | 6.820 | 6.886 | 6.600 | 6.720 | 181,077 | -0.03(-0.44%) |
Jan 08, 2015 | 6.880 | 6.990 | 6.732 | 6.750 | 190,657 | -0.18(-2.60%) |
Jan 07, 2015 | 6.480 | 6.970 | 6.480 | 6.930 | 266,775 | +0.46(+7.11%) |
Jan 06, 2015 | 6.750 | 6.800 | 6.340 | 6.470 | 291,265 | -0.29(-4.29%) |
Jan 05, 2015 | 6.500 | 6.970 | 6.500 | 6.760 | 270,998 | -0.14(-2.03%) |
Jan 02, 2015 | 6.850 | 6.940 | 6.730 | 6.900 | 318,140 | +0.11(+1.62%) |
Dec 31, 2014 | 6.950 | 6.790 | 6.790 | 6.790 | 241,700 | -0.10(-1.45%) |
Dec 30, 2014 | 6.740 | 6.970 | 6.740 | 6.890 | 182,075 | +0.08(+1.17%) |
Dec 29, 2014 | 6.930 | 6.940 | 6.690 | 6.810 | 409,366 | -0.07(-1.02%) |
Dec 26, 2014 | 6.650 | 6.980 | 6.650 | 6.880 | 225,910 | +0.22(+3.30%) |
Dec 24, 2014 | 6.390 | 6.660 | 6.660 | 6.660 | 157,000 | +0.13(+1.99%) |
Dec 23, 2014 | 6.590 | 6.600 | 6.202 | 6.530 | 327,889 | -0.06(-0.91%) |
Dec 22, 2014 | 5.980 | 6.700 | 5.980 | 6.590 | 604,249 | +0.62(+10.39%) |
Dec 19, 2014 | 6.200 | 6.440 | 5.920 | 5.970 | 1,084,193 | -0.23(-3.71%) |
Dec 18, 2014 | 6.200 | 6.310 | 5.950 | 6.200 | 1,321,871 | +0.87(+16.32%) |
Dec 17, 2014 | 5.210 | 5.568 | 5.210 | 5.330 | 318,501 | +0.12(+2.30%) |
Dec 16, 2014 | 5.300 | 5.570 | 5.190 | 5.210 | 342,566 | -0.27(-4.93%) |
Dec 15, 2014 | 5.770 | 5.850 | 5.460 | 5.480 | 215,151 | -0.29(-5.03%) |
Dec 12, 2014 | 5.730 | 5.950 | 5.570 | 5.770 | 261,437 | +0.04(+0.70%) |
Dec 11, 2014 | 5.750 | 5.920 | 5.730 | 5.730 | 192,334 | -0.03(-0.52%) |
Dec 10, 2014 | 5.730 | 5.820 | 5.730 | 5.760 | 174,617 | -0.04(-0.60%) |
Dec 09, 2014 | 5.650 | 5.870 | 5.610 | 5.795 | 119,461 | +0.08(+1.31%) |
Dec 08, 2014 | 5.750 | 5.860 | 5.663 | 5.720 | 208,409 | -0.08(-1.38%) |
Dec 05, 2014 | 5.710 | 5.850 | 5.710 | 5.800 | 151,027 | +0.10(+1.75%) |
Dec 04, 2014 | 5.750 | 5.810 | 5.650 | 5.700 | 180,971 | +0.00(+0.09%) |
Dec 03, 2014 | 5.550 | 5.850 | 5.550 | 5.695 | 189,903 | +0.12(+2.06%) |
Dec 02, 2014 | 5.680 | 5.770 | 5.550 | 5.580 | 276,809 | -0.12(-2.11%) |