Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.500 | 5.500 | 5.318 | 5.320 | 270,092 | -0.25(-4.49%) |
Feb 26, 2015 | 6.020 | 6.020 | 5.406 | 5.570 | 591,355 | -0.63(-10.16%) |
Feb 25, 2015 | 6.060 | 6.230 | 5.990 | 6.200 | 237,220 | +0.15(+2.48%) |
Feb 24, 2015 | 6.080 | 6.100 | 5.960 | 6.050 | 148,561 | -0.01(-0.17%) |
Feb 23, 2015 | 6.100 | 6.100 | 5.980 | 6.060 | 219,981 | -0.05(-0.82%) |
Feb 20, 2015 | 6.330 | 6.330 | 6.010 | 6.110 | 216,501 | -0.21(-3.32%) |
Feb 19, 2015 | 6.100 | 6.390 | 6.100 | 6.320 | 126,167 | +0.17(+2.76%) |
Feb 18, 2015 | 6.040 | 6.270 | 6.000 | 6.150 | 197,877 | +0.11(+1.82%) |
Feb 17, 2015 | 5.930 | 6.075 | 5.810 | 6.040 | 193,702 | +0.12(+2.03%) |
Feb 13, 2015 | 5.700 | 5.920 | 5.920 | 5.920 | 224,500 | +0.26(+4.59%) |
Feb 12, 2015 | 5.600 | 5.700 | 5.490 | 5.660 | 160,689 | +0.12(+2.17%) |
Feb 11, 2015 | 5.550 | 5.690 | 5.510 | 5.540 | 163,657 | -0.02(-0.36%) |
Feb 10, 2015 | 5.600 | 5.640 | 5.480 | 5.560 | 153,680 | +0.04(+0.72%) |
Feb 09, 2015 | 5.450 | 5.700 | 5.440 | 5.520 | 255,237 | +0.06(+1.10%) |
Feb 06, 2015 | 5.350 | 5.560 | 5.260 | 5.460 | 179,257 | +0.13(+2.44%) |
Feb 05, 2015 | 5.130 | 5.350 | 5.100 | 5.330 | 254,248 | +0.24(+4.72%) |
Feb 04, 2015 | 5.360 | 5.390 | 5.020 | 5.090 | 317,140 | -0.34(-6.26%) |
Feb 03, 2015 | 5.260 | 5.490 | 5.150 | 5.430 | 365,664 | +0.24(+4.62%) |
Feb 02, 2015 | 5.270 | 5.320 | 5.020 | 5.190 | 474,992 | -0.09(-1.70%) |
Jan 30, 2015 | 5.510 | 5.590 | 5.280 | 5.280 | 217,389 | -0.31(-5.55%) |
Jan 29, 2015 | 5.370 | 5.600 | 5.370 | 5.590 | 161,169 | +0.23(+4.29%) |
Jan 28, 2015 | 5.410 | 5.470 | 5.280 | 5.360 | 346,226 | -0.03(-0.56%) |
Jan 27, 2015 | 5.420 | 5.610 | 5.350 | 5.390 | 245,093 | -0.15(-2.62%) |
Jan 26, 2015 | 5.420 | 5.570 | 5.400 | 5.535 | 161,778 | +0.03(+0.45%) |
Jan 23, 2015 | 5.400 | 5.650 | 5.200 | 5.510 | 444,189 | -0.36(-6.13%) |
Jan 22, 2015 | 5.330 | 5.880 | 5.160 | 5.870 | 346,817 | +0.60(+11.39%) |
Jan 21, 2015 | 5.240 | 5.460 | 5.150 | 5.270 | 425,277 | +0.03(+0.57%) |
Jan 20, 2015 | 5.340 | 5.420 | 5.020 | 5.240 | 328,560 | -0.12(-2.24%) |
Jan 16, 2015 | 5.290 | 5.570 | 5.260 | 5.360 | 192,719 | +0.05(+0.94%) |
Jan 15, 2015 | 5.490 | 5.490 | 5.180 | 5.310 | 280,303 | -0.14(-2.57%) |
Jan 14, 2015 | 5.530 | 5.750 | 5.415 | 5.450 | 267,721 | -0.16(-2.85%) |
Jan 13, 2015 | 5.750 | 5.870 | 5.460 | 5.610 | 445,042 | -0.04(-0.71%) |
Jan 12, 2015 | 5.830 | 5.920 | 5.600 | 5.650 | 249,717 | -0.20(-3.42%) |
Jan 09, 2015 | 5.700 | 5.920 | 5.620 | 5.850 | 280,393 | +0.14(+2.45%) |
Jan 08, 2015 | 5.700 | 5.900 | 5.610 | 5.710 | 232,235 | +0.05(+0.88%) |
Jan 07, 2015 | 5.680 | 5.770 | 5.490 | 5.660 | 395,456 | +0.08(+1.43%) |
Jan 06, 2015 | 6.080 | 6.120 | 5.550 | 5.580 | 353,056 | -0.49(-8.07%) |
Jan 05, 2015 | 6.050 | 6.390 | 5.920 | 6.070 | 258,150 | -0.01(-0.16%) |
Jan 02, 2015 | 6.090 | 6.120 | 5.800 | 6.080 | 253,430 | +0.07(+1.16%) |
Dec 31, 2014 | 6.090 | 6.010 | 6.010 | 6.010 | 250,800 | -0.03(-0.50%) |
Dec 30, 2014 | 6.100 | 6.410 | 5.946 | 6.040 | 484,545 | -0.06(-0.98%) |
Dec 29, 2014 | 6.260 | 6.410 | 5.910 | 6.100 | 357,992 | -0.17(-2.71%) |
Dec 26, 2014 | 5.820 | 6.300 | 5.820 | 6.270 | 281,638 | +0.32(+5.38%) |
Dec 24, 2014 | 5.610 | 5.950 | 5.950 | 5.950 | 162,900 | +0.34(+6.06%) |
Dec 23, 2014 | 6.070 | 6.070 | 5.585 | 5.610 | 326,202 | -0.40(-6.66%) |
Dec 22, 2014 | 6.250 | 6.250 | 5.935 | 6.010 | 360,056 | -0.21(-3.38%) |
Dec 19, 2014 | 6.040 | 6.260 | 5.850 | 6.220 | 339,919 | +0.17(+2.81%) |
Dec 18, 2014 | 5.770 | 6.150 | 5.680 | 6.050 | 403,617 | +0.42(+7.36%) |
Dec 17, 2014 | 5.220 | 5.650 | 5.210 | 5.635 | 296,619 | +0.44(+8.57%) |
Dec 16, 2014 | 5.270 | 5.470 | 5.150 | 5.190 | 390,702 | -0.08(-1.61%) |
Dec 15, 2014 | 5.410 | 5.480 | 5.260 | 5.275 | 380,858 | -0.07(-1.40%) |
Dec 12, 2014 | 5.260 | 5.450 | 5.240 | 5.350 | 332,472 | +0.01(+0.19%) |
Dec 11, 2014 | 5.390 | 5.570 | 5.270 | 5.340 | 426,444 | -0.02(-0.37%) |
Dec 10, 2014 | 5.620 | 5.700 | 5.310 | 5.360 | 357,190 | -0.30(-5.30%) |
Dec 09, 2014 | 5.220 | 5.700 | 5.220 | 5.660 | 265,155 | +0.36(+6.79%) |
Dec 08, 2014 | 5.380 | 5.650 | 5.295 | 5.300 | 330,833 | -0.17(-3.11%) |
Dec 05, 2014 | 5.410 | 5.620 | 5.340 | 5.470 | 317,990 | +0.14(+2.63%) |
Dec 04, 2014 | 5.420 | 5.490 | 5.290 | 5.330 | 195,631 | -0.11(-2.02%) |
Dec 03, 2014 | 5.320 | 5.570 | 5.310 | 5.440 | 303,787 | +0.10(+1.87%) |
Dec 02, 2014 | 5.480 | 5.528 | 5.280 | 5.340 | 378,821 | -0.16(-2.91%) |