Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.895 | 6.049 | 5.806 | 5.824 | 24,328,116 | +0.00(+0.08%) |
Feb 26, 2015 | 5.771 | 5.837 | 5.753 | 5.820 | 13,578,406 | -0.02(-0.30%) |
Feb 25, 2015 | 5.753 | 5.851 | 5.692 | 5.837 | 17,483,676 | -0.07(-1.12%) |
Feb 24, 2015 | 5.731 | 5.912 | 5.656 | 5.904 | 13,343,407 | +0.17(+2.93%) |
Feb 23, 2015 | 5.727 | 5.771 | 5.647 | 5.736 | 11,427,309 | +0.04(+0.78%) |
Feb 20, 2015 | 5.643 | 5.714 | 5.603 | 5.692 | 7,957,865 | -0.01(-0.16%) |
Feb 19, 2015 | 5.718 | 5.771 | 5.647 | 5.700 | 7,951,347 | -0.08(-1.38%) |
Feb 18, 2015 | 5.828 | 5.833 | 5.718 | 5.780 | 13,913,663 | -0.04(-0.68%) |
Feb 17, 2015 | 5.727 | 5.842 | 5.678 | 5.820 | 9,765,713 | +0.12(+2.09%) |
Feb 13, 2015 | 5.616 | 5.700 | 5.700 | 5.700 | 10,213,918 | +0.13(+2.38%) |
Feb 12, 2015 | 5.422 | 5.590 | 5.418 | 5.568 | 13,254,517 | +0.25(+4.65%) |
Feb 11, 2015 | 5.338 | 5.360 | 5.223 | 5.320 | 15,560,712 | -0.21(-3.76%) |
Feb 10, 2015 | 5.616 | 5.630 | 5.479 | 5.528 | 11,377,631 | -0.23(-4.05%) |
Feb 09, 2015 | 5.599 | 5.784 | 5.599 | 5.762 | 15,940,254 | +0.11(+1.95%) |
Feb 06, 2015 | 5.612 | 5.674 | 5.581 | 5.652 | 17,405,690 | -0.11(-1.83%) |
Feb 05, 2015 | 5.709 | 5.806 | 5.691 | 5.757 | 19,734,678 | -0.07(-1.28%) |
Feb 04, 2015 | 5.630 | 5.880 | 5.621 | 5.832 | 19,746,700 | +0.05(+0.84%) |
Feb 03, 2015 | 5.700 | 5.797 | 5.691 | 5.784 | 16,744,186 | +0.21(+3.69%) |
Feb 02, 2015 | 5.398 | 5.582 | 5.398 | 5.578 | 19,166,218 | +0.09(+1.60%) |
Jan 30, 2015 | 5.543 | 5.552 | 5.459 | 5.490 | 23,839,404 | -0.38(-6.45%) |
Jan 29, 2015 | 5.947 | 5.947 | 5.745 | 5.868 | 18,295,210 | -0.08(-1.40%) |
Jan 28, 2015 | 6.053 | 6.066 | 5.912 | 5.952 | 17,844,268 | -0.20(-3.22%) |
Jan 27, 2015 | 5.978 | 6.187 | 5.969 | 6.150 | 14,486,090 | +0.05(+0.87%) |
Jan 26, 2015 | 5.952 | 6.115 | 5.921 | 6.097 | 17,288,166 | +0.09(+1.46%) |
Jan 23, 2015 | 6.022 | 6.031 | 5.903 | 6.009 | 13,787,773 | -0.14(-2.22%) |
Jan 22, 2015 | 6.123 | 6.251 | 6.040 | 6.145 | 20,248,408 | +0.12(+1.97%) |
Jan 21, 2015 | 5.851 | 6.053 | 5.820 | 6.027 | 17,595,406 | +0.18(+3.09%) |
Jan 20, 2015 | 5.807 | 5.857 | 5.758 | 5.846 | 12,150,955 | -0.15(-2.42%) |
Jan 16, 2015 | 5.864 | 5.991 | 5.789 | 5.991 | 39,774,936 | +0.19(+3.34%) |
Jan 15, 2015 | 6.075 | 6.101 | 5.785 | 5.798 | 21,883,202 | -0.22(-3.73%) |
Jan 14, 2015 | 5.917 | 6.040 | 5.864 | 6.022 | 17,125,782 | +0.19(+3.24%) |
Jan 13, 2015 | 5.947 | 5.952 | 5.789 | 5.833 | 17,400,396 | +0.07(+1.14%) |
Jan 12, 2015 | 5.732 | 5.793 | 5.706 | 5.767 | 12,598,777 | -0.17(-2.82%) |
Jan 09, 2015 | 6.013 | 6.062 | 5.868 | 5.934 | 12,039,050 | -0.12(-1.96%) |
Jan 08, 2015 | 6.000 | 6.134 | 5.965 | 6.053 | 13,938,015 | +0.06(+1.03%) |
Jan 07, 2015 | 6.009 | 6.097 | 5.952 | 5.991 | 15,400,811 | +0.15(+2.64%) |
Jan 06, 2015 | 5.609 | 5.868 | 5.565 | 5.838 | 32,568,730 | +0.27(+4.90%) |
Jan 05, 2015 | 5.433 | 5.620 | 5.406 | 5.565 | 19,988,230 | -0.07(-1.27%) |
Jan 02, 2015 | 5.759 | 5.768 | 5.588 | 5.636 | 29,537,692 | -0.24(-4.11%) |
Dec 31, 2014 | 5.812 | 5.878 | 5.878 | 5.878 | 14,843,974 | +0.04(+0.75%) |
Dec 30, 2014 | 5.874 | 5.900 | 5.759 | 5.834 | 14,891,465 | +0.05(+0.84%) |
Dec 29, 2014 | 5.737 | 5.838 | 5.715 | 5.786 | 22,719,628 | +0.04(+0.69%) |
Dec 26, 2014 | 5.830 | 5.874 | 5.689 | 5.746 | 12,472,748 | -0.09(-1.58%) |
Dec 24, 2014 | 5.838 | 5.838 | 5.838 | 5.838 | 6,436,179 | +0.12(+2.01%) |
Dec 23, 2014 | 5.749 | 5.771 | 5.606 | 5.723 | 16,140,416 | -0.05(-0.82%) |
Dec 22, 2014 | 5.740 | 5.820 | 5.637 | 5.771 | 16,954,572 | +0.10(+1.75%) |
Dec 19, 2014 | 5.745 | 5.784 | 5.654 | 5.671 | 23,155,268 | +0.06(+1.08%) |
Dec 18, 2014 | 5.727 | 5.797 | 5.567 | 5.611 | 20,159,348 | +0.06(+1.09%) |
Dec 17, 2014 | 5.364 | 5.671 | 5.347 | 5.550 | 39,390,424 | +0.36(+6.92%) |
Dec 16, 2014 | 5.178 | 5.260 | 5.053 | 5.191 | 35,210,604 | -0.11(-2.12%) |
Dec 15, 2014 | 5.550 | 5.554 | 5.254 | 5.304 | 36,832,032 | -0.25(-4.44%) |
Dec 12, 2014 | 5.792 | 5.831 | 5.537 | 5.550 | 20,110,964 | -0.26(-4.54%) |
Dec 11, 2014 | 5.775 | 5.918 | 5.708 | 5.814 | 15,794,092 | -0.02(-0.37%) |
Dec 10, 2014 | 6.017 | 6.017 | 5.775 | 5.836 | 16,499,065 | -0.19(-3.16%) |
Dec 09, 2014 | 5.961 | 6.078 | 5.870 | 6.026 | 16,113,522 | +0.11(+1.83%) |
Dec 08, 2014 | 6.182 | 6.190 | 5.844 | 5.918 | 17,237,604 | -0.29(-4.74%) |
Dec 05, 2014 | 6.100 | 6.251 | 6.039 | 6.212 | 11,545,078 | +0.07(+1.13%) |
Dec 04, 2014 | 6.234 | 6.264 | 6.095 | 6.143 | 9,975,025 | -0.13(-2.07%) |
Dec 03, 2014 | 6.273 | 6.359 | 6.255 | 6.273 | 12,363,226 | +0.05(+0.76%) |
Dec 02, 2014 | 6.260 | 6.307 | 6.134 | 6.225 | 20,051,574 | -0.13(-1.99%) |