Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.874 | 5.904 | 5.844 | 5.878 | 790,703 | +0.02(+0.26%) |
Feb 26, 2015 | 5.863 | 5.885 | 5.840 | 5.863 | 277,832 | -0.02(-0.32%) |
Feb 25, 2015 | 5.855 | 5.912 | 5.795 | 5.881 | 430,987 | +0.06(+1.04%) |
Feb 24, 2015 | 5.904 | 5.931 | 5.783 | 5.821 | 609,671 | -0.07(-1.16%) |
Feb 23, 2015 | 5.859 | 5.908 | 5.813 | 5.889 | 512,114 | +0.03(+0.52%) |
Feb 20, 2015 | 5.791 | 5.859 | 5.768 | 5.859 | 364,684 | +0.07(+1.17%) |
Feb 19, 2015 | 5.878 | 5.878 | 5.764 | 5.791 | 605,533 | -0.09(-1.48%) |
Feb 18, 2015 | 5.893 | 5.908 | 5.821 | 5.878 | 421,000 | -0.02(-0.32%) |
Feb 17, 2015 | 5.859 | 5.908 | 5.847 | 5.897 | 520,451 | +0.04(+0.71%) |
Feb 13, 2015 | 5.870 | 5.855 | 5.855 | 5.855 | 422,236 | +0.02(+0.26%) |
Feb 12, 2015 | 5.791 | 5.878 | 5.768 | 5.840 | 478,195 | +0.07(+1.18%) |
Feb 11, 2015 | 5.851 | 5.851 | 5.764 | 5.772 | 423,474 | -0.07(-1.16%) |
Feb 10, 2015 | 5.866 | 5.878 | 5.825 | 5.840 | 419,617 | -0.02(-0.26%) |
Feb 09, 2015 | 5.821 | 5.878 | 5.787 | 5.855 | 533,615 | +0.03(+0.52%) |
Feb 06, 2015 | 5.757 | 5.832 | 5.719 | 5.825 | 509,194 | +0.09(+1.52%) |
Feb 05, 2015 | 5.745 | 5.776 | 5.681 | 5.738 | 660,167 | -0.01(-0.20%) |
Feb 04, 2015 | 5.870 | 5.889 | 5.727 | 5.749 | 728,246 | -0.11(-1.93%) |
Feb 03, 2015 | 5.708 | 5.885 | 5.681 | 5.863 | 1,115,248 | +0.17(+2.99%) |
Feb 02, 2015 | 5.711 | 5.726 | 5.647 | 5.692 | 633,050 | +0.02(+0.27%) |
Jan 30, 2015 | 5.583 | 5.723 | 5.568 | 5.677 | 1,161,107 | +0.08(+1.35%) |
Jan 29, 2015 | 5.488 | 5.606 | 5.481 | 5.602 | 475,957 | +0.12(+2.21%) |
Jan 28, 2015 | 5.594 | 5.617 | 5.466 | 5.481 | 460,986 | -0.09(-1.69%) |
Jan 27, 2015 | 5.579 | 5.594 | 5.537 | 5.575 | 439,612 | -0.06(-1.07%) |
Jan 26, 2015 | 5.692 | 5.704 | 5.606 | 5.636 | 619,954 | -0.06(-1.00%) |
Jan 23, 2015 | 5.711 | 5.734 | 5.617 | 5.692 | 944,608 | -0.03(-0.53%) |
Jan 22, 2015 | 5.424 | 5.745 | 5.405 | 5.723 | 1,235,541 | +0.33(+6.10%) |
Jan 21, 2015 | 5.284 | 5.401 | 5.273 | 5.394 | 780,116 | +0.11(+2.15%) |
Jan 20, 2015 | 5.349 | 5.356 | 5.254 | 5.280 | 870,335 | -0.06(-1.06%) |
Jan 16, 2015 | 5.296 | 5.373 | 5.235 | 5.337 | 1,023,473 | +0.00(+0.00%) |
Jan 15, 2015 | 5.405 | 5.432 | 5.333 | 5.337 | 656,035 | -0.08(-1.47%) |
Jan 14, 2015 | 5.375 | 5.466 | 5.355 | 5.417 | 640,211 | -0.02(-0.35%) |
Jan 13, 2015 | 5.594 | 5.617 | 5.345 | 5.435 | 1,022,380 | -0.12(-2.18%) |
Jan 12, 2015 | 5.538 | 5.583 | 5.451 | 5.556 | 659,437 | +0.05(+0.82%) |
Jan 09, 2015 | 5.492 | 5.534 | 5.462 | 5.511 | 860,557 | +0.04(+0.69%) |
Jan 08, 2015 | 5.594 | 5.611 | 5.454 | 5.473 | 1,092,391 | -0.05(-0.82%) |
Jan 07, 2015 | 5.538 | 5.579 | 5.470 | 5.519 | 906,474 | +0.03(+0.48%) |
Jan 06, 2015 | 5.658 | 5.658 | 5.485 | 5.492 | 770,925 | -0.14(-2.48%) |
Jan 05, 2015 | 5.700 | 5.727 | 5.602 | 5.632 | 802,553 | -0.08(-1.46%) |
Jan 02, 2015 | 5.617 | 5.742 | 5.615 | 5.715 | 811,725 | +0.09(+1.61%) |
Dec 31, 2014 | 5.708 | 5.624 | 5.624 | 5.624 | 1,461,689 | -0.07(-1.26%) |
Dec 30, 2014 | 5.628 | 5.704 | 5.607 | 5.696 | 783,404 | +0.02(+0.40%) |
Dec 29, 2014 | 5.696 | 5.761 | 5.655 | 5.674 | 466,761 | -0.04(-0.73%) |
Dec 26, 2014 | 5.745 | 5.761 | 5.708 | 5.715 | 388,274 | -0.00(-0.07%) |
Dec 24, 2014 | 5.587 | 5.719 | 5.719 | 5.719 | 520,916 | +0.15(+2.65%) |
Dec 23, 2014 | 5.594 | 5.621 | 5.553 | 5.572 | 770,486 | -0.01(-0.20%) |
Dec 22, 2014 | 5.587 | 5.594 | 5.556 | 5.583 | 547,145 | -0.01(-0.14%) |
Dec 19, 2014 | 5.606 | 5.651 | 5.541 | 5.590 | 1,067,628 | -0.00(-0.07%) |
Dec 18, 2014 | 5.507 | 5.670 | 5.496 | 5.594 | 1,437,328 | +0.15(+2.85%) |
Dec 17, 2014 | 5.326 | 5.475 | 5.311 | 5.439 | 765,914 | +0.11(+1.98%) |
Dec 16, 2014 | 5.462 | 5.481 | 5.326 | 5.333 | 1,023,481 | -0.15(-2.76%) |
Dec 15, 2014 | 5.863 | 5.863 | 5.481 | 5.485 | 841,911 | +0.03(+0.48%) |
Dec 12, 2014 | 5.587 | 5.612 | 5.454 | 5.458 | 815,053 | -0.16(-2.83%) |
Dec 11, 2014 | 5.640 | 5.708 | 5.602 | 5.617 | 520,681 | -0.01(-0.13%) |
Dec 10, 2014 | 5.685 | 5.704 | 5.613 | 5.624 | 554,592 | -0.06(-1.06%) |
Dec 09, 2014 | 5.689 | 5.704 | 5.613 | 5.685 | 1,087,409 | -0.02(-0.33%) |
Dec 08, 2014 | 5.851 | 5.859 | 5.689 | 5.704 | 737,659 | -0.14(-2.46%) |
Dec 05, 2014 | 5.878 | 5.900 | 5.832 | 5.847 | 495,011 | -0.02(-0.39%) |
Dec 04, 2014 | 5.738 | 5.880 | 5.674 | 5.870 | 918,930 | +0.15(+2.71%) |
Dec 03, 2014 | 5.832 | 5.878 | 5.723 | 5.715 | 1,395,800 | -0.11(-1.82%) |
Dec 02, 2014 | 5.776 | 5.870 | 5.757 | 5.821 | 905,191 | +0.03(+0.59%) |