Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.086 | 6.211 | 6.086 | 6.141 | 37,665 | +0.01(+0.13%) |
Feb 26, 2015 | 6.110 | 6.226 | 6.094 | 6.133 | 26,064 | +0.04(+0.64%) |
Feb 25, 2015 | 6.149 | 6.149 | 6.024 | 6.094 | 220,453 | -0.02(-0.38%) |
Feb 24, 2015 | 6.203 | 6.266 | 6.055 | 6.117 | 40,536 | -0.05(-0.76%) |
Feb 23, 2015 | 6.195 | 6.195 | 6.071 | 6.164 | 57,202 | -0.02(-0.38%) |
Feb 20, 2015 | 6.227 | 6.281 | 6.102 | 6.188 | 49,419 | -0.03(-0.50%) |
Feb 19, 2015 | 6.203 | 6.280 | 6.141 | 6.219 | 40,773 | +0.02(+0.38%) |
Feb 18, 2015 | 6.297 | 6.312 | 6.133 | 6.195 | 67,543 | -0.10(-1.61%) |
Feb 17, 2015 | 6.352 | 6.383 | 6.242 | 6.297 | 114,631 | +0.01(+0.12%) |
Feb 13, 2015 | 5.993 | 6.289 | 6.289 | 6.289 | 215,819 | +0.33(+5.50%) |
Feb 12, 2015 | 5.883 | 5.977 | 5.818 | 5.961 | 46,262 | +0.10(+1.73%) |
Feb 11, 2015 | 5.891 | 5.961 | 5.813 | 5.860 | 74,406 | -0.02(-0.40%) |
Feb 10, 2015 | 5.985 | 5.985 | 5.860 | 5.883 | 44,059 | -0.05(-0.79%) |
Feb 09, 2015 | 5.969 | 6.102 | 5.922 | 5.930 | 88,734 | -0.09(-1.55%) |
Feb 06, 2015 | 6.055 | 6.149 | 5.930 | 6.024 | 62,040 | -0.02(-0.26%) |
Feb 05, 2015 | 5.759 | 6.047 | 5.720 | 6.039 | 82,350 | +0.28(+4.86%) |
Feb 04, 2015 | 5.728 | 5.790 | 5.650 | 5.759 | 152,262 | -0.02(-0.27%) |
Feb 03, 2015 | 5.728 | 5.775 | 5.681 | 5.775 | 87,252 | +0.04(+0.68%) |
Feb 02, 2015 | 5.751 | 5.783 | 5.642 | 5.736 | 85,728 | +0.02(+0.41%) |
Jan 30, 2015 | 5.697 | 5.775 | 5.627 | 5.713 | 137,435 | -0.10(-1.74%) |
Jan 29, 2015 | 5.370 | 5.837 | 5.195 | 5.814 | 242,932 | +0.58(+11.00%) |
Jan 28, 2015 | 5.323 | 5.323 | 5.152 | 5.238 | 86,604 | -0.05(-0.88%) |
Jan 27, 2015 | 5.214 | 5.300 | 5.214 | 5.284 | 39,966 | -0.01(-0.15%) |
Jan 26, 2015 | 5.059 | 5.331 | 5.043 | 5.292 | 53,470 | +0.23(+4.62%) |
Jan 23, 2015 | 5.121 | 5.121 | 4.989 | 5.059 | 35,386 | -0.04(-0.76%) |
Jan 22, 2015 | 4.872 | 5.113 | 4.825 | 5.098 | 38,414 | +0.27(+5.65%) |
Jan 21, 2015 | 4.779 | 4.895 | 4.763 | 4.825 | 38,026 | +0.02(+0.32%) |
Jan 20, 2015 | 4.864 | 5.230 | 4.794 | 4.810 | 79,125 | -0.04(-0.80%) |
Jan 16, 2015 | 4.615 | 4.872 | 4.615 | 4.849 | 37,748 | +0.21(+4.53%) |
Jan 15, 2015 | 4.825 | 4.825 | 4.545 | 4.638 | 43,162 | -0.19(-4.03%) |
Jan 14, 2015 | 4.802 | 4.973 | 4.724 | 4.833 | 38,085 | -0.01(-0.16%) |
Jan 13, 2015 | 4.880 | 5.020 | 4.740 | 4.841 | 31,523 | -0.02(-0.32%) |
Jan 12, 2015 | 4.888 | 4.903 | 4.802 | 4.856 | 20,270 | -0.02(-0.48%) |
Jan 09, 2015 | 4.856 | 5.035 | 4.825 | 4.880 | 41,958 | +0.02(+0.48%) |
Jan 08, 2015 | 4.841 | 4.880 | 4.763 | 4.856 | 36,506 | +0.06(+1.30%) |
Jan 07, 2015 | 4.864 | 4.864 | 4.724 | 4.794 | 36,557 | -0.02(-0.48%) |
Jan 06, 2015 | 5.028 | 5.059 | 4.802 | 4.818 | 43,489 | -0.18(-3.58%) |
Jan 05, 2015 | 5.059 | 5.105 | 4.989 | 4.997 | 50,048 | -0.10(-1.98%) |
Jan 02, 2015 | 5.292 | 5.362 | 5.098 | 5.098 | 73,607 | -0.19(-3.53%) |
Dec 31, 2014 | 5.137 | 5.284 | 5.284 | 5.284 | 65,401 | +0.13(+2.57%) |
Dec 30, 2014 | 5.176 | 5.213 | 5.082 | 5.152 | 47,951 | -0.02(-0.45%) |
Dec 29, 2014 | 5.168 | 5.287 | 5.051 | 5.176 | 37,306 | -0.02(-0.45%) |
Dec 26, 2014 | 5.207 | 5.207 | 5.098 | 5.199 | 32,632 | +0.03(+0.60%) |
Dec 24, 2014 | 5.137 | 5.168 | 5.168 | 5.168 | 43,301 | +0.06(+1.22%) |
Dec 23, 2014 | 5.098 | 5.160 | 4.864 | 5.105 | 48,800 | +0.05(+1.08%) |
Dec 22, 2014 | 5.004 | 5.102 | 4.958 | 5.051 | 53,617 | +0.07(+1.41%) |
Dec 19, 2014 | 5.035 | 5.191 | 4.981 | 4.981 | 286,661 | -0.07(-1.39%) |
Dec 18, 2014 | 5.121 | 5.183 | 4.989 | 5.051 | 153,466 | -0.01(-0.15%) |
Dec 17, 2014 | 4.989 | 5.129 | 4.607 | 5.059 | 101,279 | +0.06(+1.25%) |
Dec 16, 2014 | 4.895 | 5.137 | 4.895 | 4.997 | 40,001 | +0.11(+2.23%) |
Dec 15, 2014 | 5.113 | 5.121 | 4.818 | 4.888 | 46,997 | -0.17(-3.38%) |
Dec 12, 2014 | 5.082 | 5.129 | 4.989 | 5.059 | 29,079 | -0.11(-2.11%) |
Dec 11, 2014 | 5.176 | 5.261 | 5.059 | 5.168 | 74,838 | +0.04(+0.76%) |
Dec 10, 2014 | 5.308 | 5.308 | 5.098 | 5.129 | 29,710 | -0.22(-4.08%) |
Dec 09, 2014 | 5.113 | 5.378 | 5.020 | 5.347 | 54,713 | +0.17(+3.31%) |
Dec 08, 2014 | 5.440 | 5.463 | 5.160 | 5.176 | 70,946 | -0.29(-5.27%) |
Dec 05, 2014 | 5.393 | 5.495 | 5.378 | 5.463 | 54,464 | +0.06(+1.15%) |
Dec 04, 2014 | 5.378 | 5.526 | 5.333 | 5.401 | 59,855 | +0.01(+0.14%) |
Dec 03, 2014 | 5.362 | 5.635 | 5.277 | 5.393 | 152,754 | +0.09(+1.61%) |
Dec 02, 2014 | 5.191 | 5.308 | 5.137 | 5.308 | 39,711 | +0.12(+2.25%) |