Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.740 | 6.750 | 6.610 | 6.650 | 23,499 | +0.00(+0.00%) |
Feb 26, 2015 | 6.700 | 6.920 | 6.650 | 6.650 | 41,019 | +0.02(+0.30%) |
Feb 25, 2015 | 6.850 | 6.890 | 6.600 | 6.630 | 40,824 | -0.20(-2.93%) |
Feb 24, 2015 | 6.710 | 6.830 | 6.620 | 6.830 | 27,744 | +0.12(+1.79%) |
Feb 23, 2015 | 6.760 | 6.880 | 6.666 | 6.710 | 38,875 | -0.07(-1.03%) |
Feb 20, 2015 | 6.780 | 6.940 | 6.630 | 6.780 | 84,611 | -0.01(-0.15%) |
Feb 19, 2015 | 6.630 | 6.840 | 6.520 | 6.790 | 91,831 | +0.09(+1.34%) |
Feb 18, 2015 | 6.660 | 6.770 | 6.490 | 6.700 | 93,186 | -0.04(-0.59%) |
Feb 17, 2015 | 6.250 | 6.800 | 6.050 | 6.740 | 213,977 | +0.48(+7.67%) |
Feb 13, 2015 | 6.400 | 6.260 | 6.260 | 6.260 | 75,300 | -0.18(-2.80%) |
Feb 12, 2015 | 6.300 | 6.569 | 6.170 | 6.440 | 138,102 | +0.14(+2.22%) |
Feb 11, 2015 | 6.230 | 6.300 | 6.210 | 6.300 | 67,060 | +0.06(+0.96%) |
Feb 10, 2015 | 6.350 | 6.500 | 6.120 | 6.240 | 73,150 | -0.01(-0.16%) |
Feb 09, 2015 | 6.210 | 6.305 | 5.950 | 6.250 | 77,836 | +0.01(+0.16%) |
Feb 06, 2015 | 6.060 | 6.315 | 5.810 | 6.240 | 146,331 | +0.16(+2.63%) |
Feb 05, 2015 | 5.710 | 6.100 | 5.592 | 6.080 | 117,300 | +0.35(+6.11%) |
Feb 04, 2015 | 5.740 | 5.950 | 5.600 | 5.730 | 81,169 | -0.01(-0.17%) |
Feb 03, 2015 | 5.750 | 5.770 | 5.590 | 5.740 | 92,440 | -0.03(-0.52%) |
Feb 02, 2015 | 5.850 | 5.860 | 5.550 | 5.770 | 98,690 | -0.10(-1.70%) |
Jan 30, 2015 | 6.010 | 6.010 | 5.700 | 5.870 | 97,179 | -0.21(-3.45%) |
Jan 29, 2015 | 5.760 | 6.120 | 5.570 | 6.080 | 184,432 | +0.02(+0.33%) |
Jan 28, 2015 | 6.000 | 6.160 | 5.925 | 6.060 | 60,793 | +0.06(+1.00%) |
Jan 27, 2015 | 6.030 | 6.100 | 5.940 | 6.000 | 66,419 | -0.10(-1.64%) |
Jan 26, 2015 | 5.880 | 6.130 | 5.860 | 6.100 | 126,631 | +0.26(+4.45%) |
Jan 23, 2015 | 5.780 | 5.900 | 5.670 | 5.840 | 101,208 | +0.09(+1.57%) |
Jan 22, 2015 | 5.490 | 5.820 | 5.377 | 5.750 | 90,109 | +0.38(+7.08%) |
Jan 21, 2015 | 5.660 | 5.690 | 5.320 | 5.370 | 289,766 | -0.32(-5.62%) |
Jan 20, 2015 | 5.740 | 5.800 | 5.600 | 5.690 | 154,920 | -0.05(-0.87%) |
Jan 16, 2015 | 5.880 | 5.880 | 5.590 | 5.740 | 446,554 | +0.09(+1.59%) |
Jan 15, 2015 | 5.800 | 5.810 | 5.550 | 5.650 | 191,154 | -0.11(-1.91%) |
Jan 14, 2015 | 5.500 | 6.150 | 5.350 | 5.760 | 1,438,074 | -1.86(-24.41%) |
Jan 13, 2015 | 7.810 | 7.810 | 7.380 | 7.620 | 135,600 | -0.14(-1.80%) |
Jan 12, 2015 | 8.000 | 8.000 | 7.690 | 7.760 | 73,054 | -0.21(-2.63%) |
Jan 09, 2015 | 8.000 | 8.070 | 7.950 | 7.970 | 106,691 | -0.07(-0.87%) |
Jan 08, 2015 | 8.090 | 8.110 | 7.975 | 8.040 | 122,356 | -0.02(-0.25%) |
Jan 07, 2015 | 8.220 | 8.220 | 7.900 | 8.060 | 177,350 | -0.14(-1.71%) |
Jan 06, 2015 | 8.290 | 8.310 | 7.921 | 8.200 | 175,363 | -0.06(-0.73%) |
Jan 05, 2015 | 8.660 | 8.660 | 8.150 | 8.260 | 159,371 | -0.44(-5.06%) |
Jan 02, 2015 | 9.090 | 9.090 | 8.660 | 8.700 | 133,138 | -0.29(-3.23%) |
Dec 31, 2014 | 8.970 | 8.990 | 8.990 | 8.990 | 55,700 | +0.09(+1.01%) |
Dec 30, 2014 | 8.830 | 9.110 | 8.830 | 8.900 | 64,127 | -0.10(-1.11%) |
Dec 29, 2014 | 8.850 | 9.300 | 8.850 | 9.000 | 187,541 | +0.08(+0.90%) |
Dec 26, 2014 | 9.070 | 9.150 | 8.890 | 8.920 | 45,746 | -0.16(-1.76%) |
Dec 24, 2014 | 9.190 | 9.080 | 9.080 | 9.080 | 11,800 | -0.07(-0.77%) |
Dec 23, 2014 | 9.110 | 9.170 | 8.730 | 9.150 | 66,969 | +0.06(+0.66%) |
Dec 22, 2014 | 8.660 | 9.190 | 8.660 | 9.090 | 155,380 | +0.45(+5.21%) |
Dec 19, 2014 | 8.580 | 8.700 | 8.510 | 8.640 | 139,530 | -0.05(-0.58%) |
Dec 18, 2014 | 8.570 | 8.865 | 8.550 | 8.690 | 186,178 | +0.31(+3.70%) |
Dec 17, 2014 | 8.400 | 8.464 | 8.340 | 8.380 | 183,405 | -0.02(-0.24%) |
Dec 16, 2014 | 8.340 | 8.530 | 8.340 | 8.400 | 82,380 | -0.02(-0.24%) |
Dec 15, 2014 | 8.490 | 8.710 | 8.360 | 8.420 | 117,864 | -0.14(-1.64%) |
Dec 12, 2014 | 8.540 | 8.730 | 8.520 | 8.560 | 47,611 | -0.08(-0.93%) |
Dec 11, 2014 | 8.660 | 8.820 | 8.590 | 8.640 | 52,154 | -0.01(-0.12%) |
Dec 10, 2014 | 8.700 | 8.800 | 8.600 | 8.650 | 29,719 | -0.13(-1.48%) |
Dec 09, 2014 | 8.990 | 8.990 | 8.710 | 8.780 | 145,509 | -0.08(-0.90%) |
Dec 08, 2014 | 8.770 | 9.130 | 8.770 | 8.860 | 43,519 | +0.00(+0.00%) |
Dec 05, 2014 | 8.690 | 8.910 | 8.640 | 8.860 | 73,335 | +0.16(+1.84%) |
Dec 04, 2014 | 8.730 | 8.890 | 8.550 | 8.700 | 59,254 | -0.02(-0.23%) |
Dec 03, 2014 | 8.850 | 9.070 | 8.670 | 8.720 | 93,335 | -0.16(-1.80%) |
Dec 02, 2014 | 8.950 | 9.000 | 8.770 | 8.880 | 33,738 | -0.01(-0.11%) |