Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.600 | 6.650 | 6.570 | 6.650 | 1,100 | -0.25(-3.62%) |
Feb 26, 2015 | 6.900 | 6.900 | 6.900 | 6.900 | 599 | -0.10(-1.43%) |
Feb 25, 2015 | 7.180 | 7.180 | 6.820 | 7.000 | 4,082 | -0.01(-0.13%) |
Feb 24, 2015 | 6.593 | 7.050 | 6.390 | 7.009 | 9,625 | +0.33(+4.99%) |
Feb 23, 2015 | 6.550 | 6.676 | 6.550 | 6.676 | 492 | -0.02(-0.36%) |
Feb 19, 2015 | 6.700 | 6.700 | 6.700 | 6.700 | 40 | +0.35(+5.51%) |
Feb 18, 2015 | 6.130 | 6.656 | 6.130 | 6.350 | 608 | +0.00(+0.00%) |
Feb 17, 2015 | 6.000 | 6.750 | 5.710 | 6.350 | 6,012 | +0.06(+0.91%) |
Feb 13, 2015 | 6.800 | 6.293 | 6.293 | 6.293 | 1,900 | -0.56(-8.14%) |
Feb 12, 2015 | 6.580 | 7.220 | 6.580 | 6.850 | 12,646 | +0.27(+4.11%) |
Feb 11, 2015 | 6.600 | 6.750 | 6.530 | 6.580 | 5,085 | -0.16(-2.34%) |
Feb 10, 2015 | 6.620 | 6.810 | 6.610 | 6.737 | 7,246 | +0.14(+2.08%) |
Feb 09, 2015 | 6.920 | 6.920 | 6.600 | 6.600 | 9,632 | +0.05(+0.76%) |
Feb 06, 2015 | 6.350 | 6.920 | 6.350 | 6.550 | 20,419 | +0.53(+8.80%) |
Feb 05, 2015 | 6.010 | 6.020 | 6.010 | 6.020 | 308 | -0.08(-1.31%) |
Feb 04, 2015 | 6.000 | 6.100 | 6.000 | 6.100 | 4,316 | +0.13(+2.18%) |
Feb 03, 2015 | 5.820 | 5.970 | 5.810 | 5.970 | 4,356 | -0.02(-0.33%) |
Feb 02, 2015 | 6.060 | 6.060 | 5.880 | 5.990 | 3,644 | -0.03(-0.50%) |
Jan 30, 2015 | 6.076 | 6.340 | 6.000 | 6.020 | 2,300 | -0.40(-6.23%) |
Jan 29, 2015 | 6.010 | 6.490 | 6.010 | 6.420 | 500 | +0.42(+7.00%) |
Jan 28, 2015 | 6.210 | 6.210 | 5.760 | 6.000 | 3,929 | -0.55(-8.40%) |
Jan 27, 2015 | 6.560 | 6.564 | 6.550 | 6.550 | 820 | +0.00(+0.00%) |
Jan 26, 2015 | 6.250 | 6.860 | 5.710 | 6.550 | 7,949 | +0.05(+0.77%) |
Jan 23, 2015 | 6.550 | 6.620 | 6.440 | 6.500 | 4,953 | +0.00(+0.00%) |
Jan 22, 2015 | 6.780 | 6.780 | 6.420 | 6.500 | 11,304 | +0.06(+0.93%) |
Jan 21, 2015 | 5.970 | 6.490 | 5.960 | 6.440 | 13,227 | +0.69(+12.00%) |
Jan 20, 2015 | 5.400 | 5.750 | 5.360 | 5.750 | 12,163 | +0.37(+6.88%) |
Jan 16, 2015 | 5.150 | 5.400 | 5.150 | 5.380 | 1,800 | +0.28(+5.49%) |
Jan 15, 2015 | 5.100 | 5.180 | 5.080 | 5.100 | 12,900 | +0.01(+0.20%) |
Jan 14, 2015 | 5.091 | 5.200 | 5.080 | 5.090 | 9,502 | -0.02(-0.39%) |
Jan 13, 2015 | 5.120 | 5.120 | 5.110 | 5.110 | 1,350 | -0.17(-3.22%) |
Jan 12, 2015 | 5.180 | 5.430 | 5.180 | 5.280 | 5,651 | +0.20(+3.94%) |
Jan 09, 2015 | 5.010 | 5.200 | 5.010 | 5.080 | 3,725 | +0.06(+1.20%) |
Jan 08, 2015 | 5.010 | 5.090 | 5.010 | 5.020 | 2,212 | -0.11(-2.12%) |
Jan 07, 2015 | 5.200 | 5.200 | 5.129 | 5.129 | 661 | -0.39(-7.09%) |
Jan 06, 2015 | 5.200 | 5.520 | 5.200 | 5.520 | 800 | +0.32(+6.15%) |
Jan 05, 2015 | 5.000 | 5.400 | 4.990 | 5.200 | 3,327 | +0.08(+1.56%) |
Jan 02, 2015 | 5.300 | 5.300 | 5.050 | 5.120 | 2,702 | +0.26(+5.35%) |
Dec 31, 2014 | 4.900 | 4.860 | 4.860 | 4.860 | 8,200 | -0.09(-1.82%) |
Dec 30, 2014 | 5.090 | 5.350 | 4.950 | 4.950 | 1,497 | +0.04(+0.81%) |
Dec 29, 2014 | 4.860 | 5.070 | 4.860 | 4.910 | 1,032 | +0.09(+1.87%) |
Dec 26, 2014 | 4.820 | 4.820 | 4.820 | 4.820 | 400 | -0.18(-3.60%) |
Dec 24, 2014 | 5.070 | 5.000 | 5.000 | 5.000 | 1,900 | -0.08(-1.52%) |
Dec 23, 2014 | 5.077 | 5.077 | 5.077 | 5.077 | 1,004 | +0.08(+1.54%) |
Dec 22, 2014 | 4.800 | 5.050 | 4.770 | 5.000 | 6,353 | -0.01(-0.12%) |
Dec 19, 2014 | 4.990 | 5.006 | 4.990 | 5.006 | 3,588 | +0.29(+6.23%) |
Dec 18, 2014 | 5.040 | 5.040 | 4.713 | 4.713 | 860 | -0.33(-6.50%) |
Dec 16, 2014 | 4.880 | 5.040 | 5.040 | 5.040 | 5 | -0.03(-0.59%) |
Dec 15, 2014 | 4.820 | 5.120 | 4.770 | 5.070 | 2,355 | +0.14(+2.84%) |
Dec 12, 2014 | 5.180 | 5.270 | 4.730 | 4.930 | 17,061 | -0.44(-8.19%) |
Dec 11, 2014 | 4.740 | 5.440 | 4.670 | 5.370 | 32,332 | +0.73(+15.73%) |
Dec 10, 2014 | 4.720 | 4.780 | 4.630 | 4.640 | 9,829 | -0.01(-0.21%) |
Dec 09, 2014 | 4.635 | 4.730 | 4.635 | 4.650 | 3,301 | -0.07(-1.47%) |
Dec 08, 2014 | 4.660 | 4.720 | 4.630 | 4.720 | 2,707 | +0.02(+0.41%) |
Dec 05, 2014 | 4.860 | 4.860 | 4.700 | 4.700 | 4,276 | -0.12(-2.49%) |
Dec 04, 2014 | 4.870 | 4.870 | 4.810 | 4.820 | 4,010 | -0.01(-0.26%) |
Dec 03, 2014 | 4.890 | 4.890 | 4.833 | 4.833 | 831 | +0.05(+1.10%) |