Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.909 | 6.023 | 5.873 | 5.961 | 3,891,637 | +0.08(+1.36%) |
Feb 26, 2015 | 5.938 | 5.948 | 5.845 | 5.881 | 2,235,826 | -0.05(-0.79%) |
Feb 25, 2015 | 5.961 | 5.992 | 5.909 | 5.927 | 2,904,926 | -0.05(-0.78%) |
Feb 24, 2015 | 5.982 | 6.005 | 5.948 | 5.974 | 1,584,927 | -0.01(-0.09%) |
Feb 23, 2015 | 6.010 | 6.010 | 5.935 | 5.979 | 2,246,626 | -0.02(-0.34%) |
Feb 20, 2015 | 5.966 | 6.019 | 5.922 | 6.000 | 2,768,202 | +0.04(+0.65%) |
Feb 19, 2015 | 5.891 | 6.020 | 5.889 | 5.961 | 2,585,880 | +0.08(+1.32%) |
Feb 18, 2015 | 5.870 | 5.894 | 5.837 | 5.883 | 2,188,558 | +0.01(+0.09%) |
Feb 17, 2015 | 5.834 | 5.901 | 5.824 | 5.878 | 1,658,490 | +0.05(+0.93%) |
Feb 13, 2015 | 5.889 | 5.824 | 5.824 | 5.824 | 1,823,218 | -0.07(-1.14%) |
Feb 12, 2015 | 5.870 | 5.925 | 5.863 | 5.891 | 1,549,047 | +0.03(+0.49%) |
Feb 11, 2015 | 5.816 | 5.873 | 5.757 | 5.863 | 3,007,444 | +0.04(+0.76%) |
Feb 10, 2015 | 5.788 | 5.829 | 5.731 | 5.819 | 1,568,752 | +0.07(+1.21%) |
Feb 09, 2015 | 5.775 | 5.826 | 5.744 | 5.749 | 2,345,977 | -0.04(-0.67%) |
Feb 06, 2015 | 5.850 | 5.889 | 5.782 | 5.788 | 2,420,677 | -0.09(-1.50%) |
Feb 05, 2015 | 5.896 | 5.917 | 5.816 | 5.876 | 2,611,757 | -0.01(-0.09%) |
Feb 04, 2015 | 5.876 | 5.943 | 5.850 | 5.881 | 2,694,133 | -0.01(-0.13%) |
Feb 03, 2015 | 5.845 | 5.892 | 5.793 | 5.889 | 2,516,033 | +0.06(+0.98%) |
Feb 02, 2015 | 5.798 | 5.873 | 5.692 | 5.832 | 2,946,850 | +0.04(+0.76%) |
Jan 30, 2015 | 5.966 | 5.969 | 5.788 | 5.788 | 3,485,638 | -0.22(-3.62%) |
Jan 29, 2015 | 5.904 | 6.015 | 5.865 | 6.005 | 3,245,259 | +0.10(+1.75%) |
Jan 28, 2015 | 5.956 | 6.010 | 5.887 | 5.901 | 2,700,378 | -0.04(-0.61%) |
Jan 27, 2015 | 5.930 | 5.966 | 5.901 | 5.938 | 7,250,710 | -0.01(-0.22%) |
Jan 26, 2015 | 5.868 | 5.951 | 5.845 | 5.951 | 3,138,863 | +0.09(+1.59%) |
Jan 23, 2015 | 5.811 | 5.873 | 5.782 | 5.857 | 4,374,440 | +0.03(+0.53%) |
Jan 22, 2015 | 5.788 | 5.873 | 5.762 | 5.826 | 2,257,473 | +0.06(+1.12%) |
Jan 21, 2015 | 5.777 | 5.793 | 5.726 | 5.762 | 1,516,894 | -0.01(-0.18%) |
Jan 20, 2015 | 5.767 | 5.803 | 5.689 | 5.772 | 2,180,867 | +0.02(+0.40%) |
Jan 16, 2015 | 5.669 | 5.749 | 5.749 | 5.749 | 1,680,145 | +0.07(+1.23%) |
Jan 15, 2015 | 5.744 | 5.749 | 5.645 | 5.679 | 1,517,849 | -0.04(-0.68%) |
Jan 14, 2015 | 5.638 | 5.725 | 5.622 | 5.718 | 1,734,938 | +0.00(+0.00%) |
Jan 13, 2015 | 5.718 | 5.764 | 5.648 | 5.718 | 3,053,258 | +0.05(+0.87%) |
Jan 12, 2015 | 5.664 | 5.736 | 5.651 | 5.669 | 2,586,271 | +0.01(+0.18%) |
Jan 09, 2015 | 5.633 | 5.696 | 5.576 | 5.658 | 2,934,434 | +0.01(+0.23%) |
Jan 08, 2015 | 5.537 | 5.658 | 5.516 | 5.645 | 3,027,076 | +0.15(+2.73%) |
Jan 07, 2015 | 5.467 | 5.543 | 5.444 | 5.495 | 2,143,045 | +0.05(+1.00%) |
Jan 06, 2015 | 5.493 | 5.529 | 5.395 | 5.441 | 2,453,630 | -0.05(-0.94%) |
Jan 05, 2015 | 5.495 | 5.558 | 5.428 | 5.493 | 2,269,514 | -0.03(-0.56%) |
Jan 02, 2015 | 5.524 | 5.537 | 5.405 | 5.524 | 2,217,876 | +0.01(+0.23%) |
Dec 31, 2014 | 5.568 | 5.511 | 5.511 | 5.511 | 1,845,259 | -0.05(-0.98%) |
Dec 30, 2014 | 5.589 | 5.614 | 5.550 | 5.565 | 1,539,357 | -0.02(-0.42%) |
Dec 29, 2014 | 5.578 | 5.612 | 5.542 | 5.589 | 1,279,184 | +0.01(+0.09%) |
Dec 26, 2014 | 5.542 | 5.609 | 5.516 | 5.583 | 1,129,622 | +0.05(+0.98%) |
Dec 24, 2014 | 5.547 | 5.529 | 5.529 | 5.529 | 1,025,101 | +0.01(+0.09%) |
Dec 23, 2014 | 5.485 | 5.538 | 5.464 | 5.524 | 1,168,472 | +0.05(+0.99%) |
Dec 22, 2014 | 5.485 | 5.514 | 5.454 | 5.470 | 1,636,828 | -0.01(-0.09%) |
Dec 19, 2014 | 5.545 | 5.558 | 5.446 | 5.475 | 4,483,362 | -0.05(-0.98%) |
Dec 18, 2014 | 5.503 | 5.555 | 5.475 | 5.529 | 3,758,219 | +0.09(+1.71%) |
Dec 17, 2014 | 5.299 | 5.459 | 5.289 | 5.436 | 3,492,111 | +0.17(+3.19%) |
Dec 16, 2014 | 5.159 | 5.364 | 5.133 | 5.268 | 3,850,436 | +0.09(+1.65%) |
Dec 15, 2014 | 5.276 | 5.330 | 5.127 | 5.183 | 3,462,270 | -0.06(-1.13%) |
Dec 12, 2014 | 5.289 | 5.314 | 5.206 | 5.242 | 2,717,604 | -0.10(-1.79%) |
Dec 11, 2014 | 5.301 | 5.402 | 5.294 | 5.338 | 3,058,714 | +0.04(+0.78%) |
Dec 10, 2014 | 5.516 | 5.516 | 5.258 | 5.296 | 3,631,333 | -0.26(-4.61%) |
Dec 09, 2014 | 5.496 | 5.555 | 5.420 | 5.552 | 3,053,710 | +0.02(+0.41%) |
Dec 08, 2014 | 5.606 | 5.641 | 5.507 | 5.529 | 2,642,155 | -0.10(-1.71%) |
Dec 05, 2014 | 5.636 | 5.645 | 5.595 | 5.626 | 2,524,233 | -0.01(-0.18%) |
Dec 04, 2014 | 5.626 | 5.636 | 5.529 | 5.636 | 1,988,934 | +0.02(+0.27%) |
Dec 03, 2014 | 5.641 | 5.646 | 5.568 | 5.621 | 2,685,991 | -0.00(-0.05%) |
Dec 02, 2014 | 5.502 | 5.626 | 5.502 | 5.623 | 3,343,061 | +0.12(+2.26%) |