Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.980 | 6.150 | 5.980 | 6.120 | 17,047 | +0.09(+1.49%) |
Feb 26, 2015 | 6.010 | 6.170 | 6.010 | 6.030 | 2,258 | +0.02(+0.33%) |
Feb 25, 2015 | 6.020 | 6.080 | 5.990 | 6.010 | 13,749 | -0.16(-2.52%) |
Feb 24, 2015 | 5.971 | 6.165 | 5.950 | 6.165 | 13,844 | +0.21(+3.44%) |
Feb 23, 2015 | 6.130 | 6.270 | 5.910 | 5.960 | 29,533 | -0.14(-2.30%) |
Feb 20, 2015 | 6.060 | 6.270 | 6.010 | 6.100 | 5,880 | -0.18(-2.87%) |
Feb 19, 2015 | 6.040 | 6.310 | 6.040 | 6.280 | 6,391 | +0.24(+3.97%) |
Feb 18, 2015 | 6.350 | 6.350 | 6.000 | 6.040 | 5,855 | -0.02(-0.33%) |
Feb 17, 2015 | 6.190 | 6.300 | 6.050 | 6.060 | 16,434 | -0.21(-3.35%) |
Feb 13, 2015 | 6.190 | 6.270 | 6.270 | 6.270 | 20,600 | +0.03(+0.48%) |
Feb 12, 2015 | 6.140 | 6.240 | 6.010 | 6.240 | 13,885 | +0.19(+3.14%) |
Feb 11, 2015 | 6.090 | 6.140 | 6.000 | 6.050 | 15,478 | +0.00(+0.00%) |
Feb 10, 2015 | 6.080 | 6.220 | 5.900 | 6.050 | 8,757 | +0.02(+0.41%) |
Feb 09, 2015 | 6.200 | 6.384 | 5.910 | 6.025 | 49,119 | -0.17(-2.67%) |
Feb 06, 2015 | 5.740 | 6.530 | 5.740 | 6.190 | 35,739 | +0.36(+6.17%) |
Feb 05, 2015 | 5.710 | 5.900 | 5.700 | 5.830 | 46,535 | +0.08(+1.39%) |
Feb 04, 2015 | 5.780 | 5.910 | 5.750 | 5.750 | 14,107 | -0.10(-1.71%) |
Feb 03, 2015 | 5.732 | 5.850 | 5.732 | 5.850 | 6,899 | +0.02(+0.34%) |
Feb 02, 2015 | 6.070 | 6.080 | 5.670 | 5.830 | 18,427 | -0.20(-3.32%) |
Jan 30, 2015 | 5.610 | 6.130 | 5.610 | 6.030 | 70,000 | +0.41(+7.30%) |
Jan 29, 2015 | 5.630 | 5.650 | 5.550 | 5.620 | 24,896 | +0.00(+0.00%) |
Jan 28, 2015 | 5.720 | 5.850 | 5.620 | 5.620 | 20,910 | -0.02(-0.35%) |
Jan 27, 2015 | 5.550 | 5.730 | 5.550 | 5.640 | 16,436 | +0.08(+1.44%) |
Jan 26, 2015 | 5.570 | 5.650 | 5.560 | 5.560 | 4,015 | -0.01(-0.18%) |
Jan 23, 2015 | 5.531 | 5.650 | 5.520 | 5.570 | 4,751 | +0.04(+0.72%) |
Jan 22, 2015 | 5.560 | 5.680 | 5.520 | 5.530 | 13,157 | -0.01(-0.18%) |
Jan 21, 2015 | 5.530 | 5.690 | 5.520 | 5.540 | 17,586 | +0.03(+0.54%) |
Jan 20, 2015 | 5.610 | 5.730 | 5.510 | 5.510 | 9,011 | -0.05(-0.90%) |
Jan 16, 2015 | 5.620 | 5.690 | 5.530 | 5.560 | 7,005 | -0.11(-1.94%) |
Jan 15, 2015 | 5.880 | 5.880 | 5.620 | 5.670 | 26,139 | -0.17(-2.91%) |
Jan 14, 2015 | 5.800 | 5.960 | 5.800 | 5.840 | 7,104 | +0.02(+0.38%) |
Jan 13, 2015 | 5.950 | 5.950 | 5.800 | 5.818 | 20,311 | -0.01(-0.21%) |
Jan 12, 2015 | 5.880 | 5.890 | 5.810 | 5.830 | 9,105 | -0.13(-2.18%) |
Jan 09, 2015 | 5.970 | 6.033 | 5.800 | 5.960 | 13,129 | +0.12(+2.05%) |
Jan 08, 2015 | 5.930 | 5.930 | 5.760 | 5.840 | 20,637 | -0.03(-0.52%) |
Jan 07, 2015 | 5.950 | 5.970 | 5.810 | 5.871 | 7,398 | +0.02(+0.36%) |
Jan 06, 2015 | 6.070 | 6.130 | 5.850 | 5.850 | 8,722 | -0.29(-4.72%) |
Jan 05, 2015 | 6.110 | 6.200 | 6.070 | 6.140 | 35,933 | +0.04(+0.66%) |
Jan 02, 2015 | 6.040 | 6.160 | 6.040 | 6.100 | 26,108 | +0.08(+1.33%) |
Dec 31, 2014 | 5.960 | 6.020 | 6.020 | 6.020 | 51,200 | +0.10(+1.69%) |
Dec 30, 2014 | 5.940 | 6.110 | 5.910 | 5.920 | 23,081 | -0.14(-2.31%) |
Dec 29, 2014 | 6.160 | 6.240 | 5.970 | 6.060 | 70,286 | -0.08(-1.30%) |
Dec 26, 2014 | 5.890 | 6.180 | 5.830 | 6.140 | 63,592 | +0.28(+4.78%) |
Dec 24, 2014 | 5.980 | 5.860 | 5.860 | 5.860 | 2,800 | -0.05(-0.85%) |
Dec 23, 2014 | 6.030 | 6.190 | 5.790 | 5.910 | 17,951 | -0.06(-1.01%) |
Dec 22, 2014 | 5.870 | 6.185 | 5.870 | 5.970 | 7,385 | +0.04(+0.67%) |
Dec 19, 2014 | 6.150 | 6.150 | 5.750 | 5.930 | 12,265 | -0.20(-3.26%) |
Dec 18, 2014 | 6.230 | 6.290 | 6.090 | 6.130 | 12,738 | +0.12(+2.00%) |
Dec 17, 2014 | 5.800 | 6.112 | 5.740 | 6.010 | 91,368 | +0.30(+5.25%) |
Dec 16, 2014 | 5.610 | 5.770 | 5.470 | 5.710 | 15,026 | +0.09(+1.60%) |
Dec 15, 2014 | 5.880 | 5.890 | 5.470 | 5.620 | 57,671 | -0.26(-4.42%) |
Dec 12, 2014 | 5.890 | 5.980 | 5.740 | 5.880 | 6,672 | -0.01(-0.17%) |
Dec 11, 2014 | 6.130 | 6.180 | 5.790 | 5.890 | 9,867 | -0.04(-0.67%) |
Dec 10, 2014 | 6.210 | 6.220 | 5.900 | 5.930 | 21,230 | -0.09(-1.50%) |
Dec 09, 2014 | 5.880 | 6.060 | 5.810 | 6.020 | 19,523 | +0.14(+2.38%) |
Dec 08, 2014 | 6.080 | 6.400 | 5.830 | 5.880 | 52,912 | -0.20(-3.29%) |
Dec 05, 2014 | 6.300 | 6.300 | 6.000 | 6.080 | 37,405 | -0.24(-3.80%) |
Dec 04, 2014 | 6.620 | 6.620 | 6.160 | 6.320 | 22,217 | +0.11(+1.77%) |
Dec 03, 2014 | 6.350 | 6.500 | 6.210 | 6.210 | 59,737 | -0.22(-3.42%) |
Dec 02, 2014 | 6.630 | 6.720 | 6.270 | 6.430 | 34,284 | +0.08(+1.26%) |