Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.240 | 6.266 | 6.223 | 6.236 | 182,022 | -0.02(-0.35%) |
Feb 26, 2015 | 6.271 | 6.271 | 6.238 | 6.258 | 85,887 | -0.01(-0.21%) |
Feb 25, 2015 | 6.240 | 6.284 | 6.236 | 6.271 | 153,818 | +0.04(+0.71%) |
Feb 24, 2015 | 6.209 | 6.240 | 6.209 | 6.227 | 205,984 | +0.02(+0.28%) |
Feb 23, 2015 | 6.214 | 6.236 | 6.201 | 6.209 | 215,219 | +0.00(+0.07%) |
Feb 20, 2015 | 6.174 | 6.218 | 6.148 | 6.205 | 177,519 | +0.03(+0.43%) |
Feb 19, 2015 | 6.157 | 6.183 | 6.130 | 6.179 | 178,406 | +0.02(+0.29%) |
Feb 18, 2015 | 6.179 | 6.187 | 6.148 | 6.161 | 298,068 | -0.03(-0.43%) |
Feb 17, 2015 | 6.179 | 6.187 | 6.163 | 6.187 | 332,648 | +0.00(+0.00%) |
Feb 13, 2015 | 6.152 | 6.187 | 6.187 | 6.187 | 336,333 | +0.05(+0.79%) |
Feb 12, 2015 | 6.078 | 6.148 | 6.078 | 6.139 | 357,912 | +0.06(+1.01%) |
Feb 11, 2015 | 6.056 | 6.086 | 6.047 | 6.078 | 246,233 | +0.02(+0.29%) |
Feb 10, 2015 | 6.038 | 6.072 | 6.025 | 6.060 | 288,543 | +0.05(+0.88%) |
Feb 09, 2015 | 6.012 | 6.047 | 6.007 | 6.007 | 271,137 | -0.05(-0.80%) |
Feb 06, 2015 | 6.051 | 6.082 | 6.038 | 6.055 | 292,997 | +0.03(+0.44%) |
Feb 05, 2015 | 6.003 | 6.042 | 6.003 | 6.029 | 273,812 | +0.06(+0.95%) |
Feb 04, 2015 | 5.985 | 6.016 | 5.963 | 5.972 | 481,448 | -0.02(-0.37%) |
Feb 03, 2015 | 5.942 | 6.003 | 5.941 | 5.994 | 380,880 | +0.07(+1.18%) |
Feb 02, 2015 | 5.880 | 5.928 | 5.863 | 5.924 | 296,165 | +0.06(+1.05%) |
Jan 30, 2015 | 5.893 | 5.907 | 5.863 | 5.863 | 324,490 | -0.07(-1.11%) |
Jan 29, 2015 | 5.902 | 5.928 | 5.863 | 5.928 | 241,467 | +0.04(+0.74%) |
Jan 28, 2015 | 5.955 | 5.981 | 5.876 | 5.885 | 350,485 | -0.06(-1.03%) |
Jan 27, 2015 | 5.946 | 5.994 | 5.915 | 5.946 | 368,471 | -0.05(-0.88%) |
Jan 26, 2015 | 5.998 | 6.020 | 5.977 | 5.998 | 432,131 | -0.01(-0.22%) |
Jan 23, 2015 | 6.003 | 6.058 | 5.998 | 6.012 | 455,897 | -0.01(-0.15%) |
Jan 22, 2015 | 5.950 | 6.025 | 5.911 | 6.020 | 366,436 | +0.08(+1.40%) |
Jan 21, 2015 | 5.920 | 5.950 | 5.898 | 5.937 | 361,578 | +0.02(+0.30%) |
Jan 20, 2015 | 5.933 | 5.933 | 5.858 | 5.920 | 272,094 | +0.03(+0.45%) |
Jan 16, 2015 | 5.806 | 5.904 | 5.801 | 5.893 | 463,128 | +0.07(+1.20%) |
Jan 15, 2015 | 5.889 | 5.889 | 5.810 | 5.823 | 331,198 | -0.04(-0.75%) |
Jan 14, 2015 | 5.850 | 5.885 | 5.810 | 5.867 | 366,176 | -0.03(-0.45%) |
Jan 13, 2015 | 5.994 | 6.029 | 5.876 | 5.893 | 258,768 | -0.05(-0.81%) |
Jan 12, 2015 | 5.990 | 5.990 | 5.898 | 5.942 | 203,492 | -0.04(-0.59%) |
Jan 09, 2015 | 6.007 | 6.016 | 5.937 | 5.977 | 244,196 | -0.03(-0.44%) |
Jan 08, 2015 | 5.950 | 6.012 | 5.937 | 6.003 | 195,980 | +0.11(+1.78%) |
Jan 07, 2015 | 5.885 | 5.902 | 5.836 | 5.898 | 525,415 | +0.05(+0.90%) |
Jan 06, 2015 | 5.880 | 5.924 | 5.815 | 5.845 | 280,686 | -0.03(-0.52%) |
Jan 05, 2015 | 5.955 | 5.955 | 5.871 | 5.876 | 333,952 | -0.11(-1.83%) |
Jan 02, 2015 | 6.042 | 6.042 | 5.937 | 5.985 | 231,859 | -0.00(-0.07%) |
Dec 31, 2014 | 6.042 | 5.990 | 5.990 | 5.990 | 242,095 | -0.04(-0.65%) |
Dec 30, 2014 | 6.069 | 6.082 | 6.003 | 6.029 | 298,008 | -0.04(-0.72%) |
Dec 29, 2014 | 6.082 | 6.121 | 6.047 | 6.073 | 321,411 | -0.00(-0.07%) |
Dec 26, 2014 | 6.047 | 6.082 | 6.047 | 6.077 | 131,800 | +0.04(+0.58%) |
Dec 24, 2014 | 6.029 | 6.042 | 6.042 | 6.042 | 106,887 | +0.00(+0.07%) |
Dec 23, 2014 | 6.051 | 6.064 | 6.029 | 6.038 | 477,017 | +0.00(+0.07%) |
Dec 22, 2014 | 6.073 | 6.077 | 6.033 | 6.033 | 231,902 | -0.02(-0.36%) |
Dec 19, 2014 | 6.020 | 6.094 | 6.016 | 6.055 | 277,594 | +0.03(+0.51%) |
Dec 18, 2014 | 5.924 | 6.029 | 5.924 | 6.025 | 270,413 | +0.17(+2.84%) |
Dec 17, 2014 | 5.766 | 5.876 | 5.766 | 5.858 | 414,262 | +0.09(+1.59%) |
Dec 16, 2014 | 5.762 | 5.876 | 5.758 | 5.766 | 364,422 | -0.04(-0.68%) |
Dec 15, 2014 | 5.867 | 5.885 | 5.771 | 5.806 | 219,016 | -0.03(-0.53%) |
Dec 12, 2014 | 5.915 | 5.931 | 5.836 | 5.836 | 309,587 | -0.09(-1.55%) |
Dec 11, 2014 | 5.920 | 6.012 | 5.920 | 5.928 | 257,205 | +0.01(+0.15%) |
Dec 10, 2014 | 5.985 | 6.003 | 5.917 | 5.920 | 196,926 | -0.08(-1.39%) |
Dec 09, 2014 | 5.968 | 6.003 | 5.937 | 6.003 | 330,184 | -0.02(-0.29%) |
Dec 08, 2014 | 6.038 | 6.060 | 6.012 | 6.020 | 448,925 | -0.04(-0.65%) |
Dec 05, 2014 | 6.055 | 6.073 | 6.047 | 6.060 | 156,743 | +0.02(+0.29%) |
Dec 04, 2014 | 6.051 | 6.064 | 6.029 | 6.042 | 158,232 | -0.02(-0.36%) |
Dec 03, 2014 | 6.020 | 6.064 | 6.020 | 6.064 | 228,469 | +0.04(+0.73%) |
Dec 02, 2014 | 5.959 | 6.031 | 5.959 | 6.020 | 189,830 | +0.06(+0.95%) |