Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.900 | 5.950 | 5.900 | 5.950 | 2,686 | +0.13(+2.23%) |
Feb 26, 2015 | 5.950 | 5.950 | 5.800 | 5.820 | 2,152 | -0.03(-0.51%) |
Feb 25, 2015 | 5.950 | 5.950 | 5.780 | 5.850 | 9,200 | -0.05(-0.85%) |
Feb 24, 2015 | 5.950 | 5.950 | 5.760 | 5.900 | 5,754 | +0.00(+0.00%) |
Feb 23, 2015 | 5.950 | 5.950 | 5.762 | 5.900 | 2,841 | -0.05(-0.84%) |
Feb 20, 2015 | 5.950 | 5.950 | 5.900 | 5.950 | 1,129 | +0.05(+0.85%) |
Feb 19, 2015 | 5.950 | 5.950 | 5.793 | 5.900 | 1,898 | +0.04(+0.68%) |
Feb 18, 2015 | 5.900 | 5.900 | 5.765 | 5.860 | 6,698 | +0.09(+1.64%) |
Feb 17, 2015 | 5.751 | 5.766 | 5.751 | 5.766 | 1,493 | -0.11(-1.94%) |
Feb 13, 2015 | 5.930 | 5.880 | 5.880 | 5.880 | 3,300 | -0.03(-0.42%) |
Feb 12, 2015 | 5.900 | 5.950 | 5.815 | 5.905 | 4,448 | +0.02(+0.39%) |
Feb 11, 2015 | 5.861 | 5.899 | 5.850 | 5.882 | 4,410 | +0.03(+0.55%) |
Feb 09, 2015 | 5.850 | 5.850 | 5.850 | 5.850 | 6,300 | -0.05(-0.85%) |
Feb 06, 2015 | 5.870 | 5.900 | 5.737 | 5.900 | 8,373 | +0.07(+1.20%) |
Feb 05, 2015 | 5.870 | 5.870 | 5.830 | 5.830 | 932 | +0.05(+0.87%) |
Feb 04, 2015 | 5.730 | 5.780 | 5.730 | 5.780 | 1,450 | -0.10(-1.67%) |
Feb 03, 2015 | 5.900 | 5.900 | 5.785 | 5.878 | 2,221 | +0.01(+0.21%) |
Feb 02, 2015 | 5.830 | 5.900 | 5.700 | 5.865 | 6,848 | +0.04(+0.61%) |
Jan 30, 2015 | 5.791 | 5.830 | 5.739 | 5.830 | 1,180 | -0.00(-0.00%) |
Jan 29, 2015 | 5.900 | 5.900 | 5.800 | 5.830 | 5,029 | +0.03(+0.52%) |
Jan 28, 2015 | 5.870 | 5.900 | 5.800 | 5.800 | 1,565 | -0.09(-1.53%) |
Jan 27, 2015 | 5.870 | 5.900 | 5.870 | 5.890 | 1,482 | -0.01(-0.17%) |
Jan 26, 2015 | 5.900 | 5.900 | 5.800 | 5.900 | 836 | +0.00(+0.02%) |
Jan 23, 2015 | 5.850 | 5.900 | 5.802 | 5.899 | 3,741 | +0.05(+0.84%) |
Jan 22, 2015 | 5.900 | 5.900 | 5.850 | 5.850 | 3,966 | -0.00(-0.03%) |
Jan 21, 2015 | 5.900 | 5.900 | 5.800 | 5.852 | 2,996 | -0.04(-0.64%) |
Jan 20, 2015 | 5.810 | 5.890 | 5.800 | 5.890 | 6,245 | +0.09(+1.55%) |
Jan 16, 2015 | 5.700 | 5.800 | 5.700 | 5.800 | 9,437 | +0.09(+1.58%) |
Jan 15, 2015 | 5.710 | 5.800 | 5.700 | 5.710 | 9,712 | -0.02(-0.35%) |
Jan 14, 2015 | 5.731 | 5.778 | 5.730 | 5.730 | 12,303 | -0.02(-0.35%) |
Jan 13, 2015 | 5.850 | 5.850 | 5.740 | 5.750 | 6,819 | -0.08(-1.30%) |
Jan 12, 2015 | 5.820 | 5.832 | 5.780 | 5.825 | 1,519 | +0.00(+0.01%) |
Jan 09, 2015 | 5.850 | 5.850 | 5.825 | 5.825 | 1,072 | -0.03(-0.43%) |
Jan 08, 2015 | 5.760 | 5.850 | 5.760 | 5.850 | 9,051 | +0.09(+1.56%) |
Jan 07, 2015 | 5.840 | 5.849 | 5.680 | 5.760 | 4,763 | -0.09(-1.54%) |
Jan 06, 2015 | 5.770 | 5.862 | 5.750 | 5.850 | 1,841 | -0.04(-0.68%) |
Jan 05, 2015 | 5.880 | 5.900 | 5.650 | 5.890 | 2,628 | -0.03(-0.51%) |
Jan 02, 2015 | 5.500 | 5.920 | 5.500 | 5.920 | 977 | +0.12(+2.07%) |
Dec 31, 2014 | 5.740 | 5.800 | 5.800 | 5.800 | 1,300 | +0.06(+1.12%) |
Dec 30, 2014 | 5.730 | 5.800 | 5.730 | 5.736 | 1,013 | +0.08(+1.34%) |
Dec 29, 2014 | 5.700 | 5.870 | 5.660 | 5.660 | 4,556 | -0.07(-1.22%) |
Dec 26, 2014 | 5.880 | 5.880 | 5.730 | 5.730 | 2,062 | +0.00(+0.00%) |
Dec 24, 2014 | 5.790 | 5.730 | 5.730 | 5.730 | 8,000 | +0.00(+0.04%) |
Dec 23, 2014 | 5.940 | 5.940 | 5.728 | 5.728 | 1,611 | -0.12(-2.09%) |
Dec 22, 2014 | 5.910 | 5.910 | 5.760 | 5.850 | 6,014 | -0.00(-0.00%) |
Dec 19, 2014 | 5.910 | 5.910 | 5.850 | 5.850 | 862 | -0.06(-1.01%) |
Dec 18, 2014 | 5.910 | 5.910 | 5.706 | 5.910 | 690 | +0.09(+1.55%) |
Dec 17, 2014 | 5.950 | 5.950 | 5.820 | 5.820 | 3,240 | +0.10(+1.66%) |
Dec 16, 2014 | 5.700 | 5.740 | 5.700 | 5.725 | 3,851 | -0.16(-2.64%) |
Dec 15, 2014 | 5.850 | 5.880 | 5.850 | 5.880 | 1,653 | +0.08(+1.38%) |
Dec 12, 2014 | 5.800 | 5.800 | 5.500 | 5.800 | 2,360 | +0.18(+3.20%) |
Dec 11, 2014 | 5.830 | 5.850 | 5.620 | 5.620 | 3,794 | -0.21(-3.60%) |
Dec 10, 2014 | 5.840 | 5.870 | 5.630 | 5.830 | 13,876 | +0.03(+0.52%) |
Dec 09, 2014 | 5.850 | 5.920 | 5.620 | 5.800 | 6,809 | -0.01(-0.17%) |
Dec 08, 2014 | 5.918 | 5.918 | 5.810 | 5.810 | 1,556 | +0.00(+0.00%) |
Dec 05, 2014 | 5.800 | 5.810 | 5.800 | 5.810 | 1,468 | +0.02(+0.34%) |
Dec 04, 2014 | 5.820 | 5.835 | 5.752 | 5.790 | 1,862 | -0.15(-2.52%) |
Dec 03, 2014 | 5.820 | 5.950 | 5.820 | 5.940 | 1,704 | +0.19(+3.30%) |
Dec 02, 2014 | 5.764 | 5.800 | 5.750 | 5.750 | 5,131 | +0.02(+0.35%) |