Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.407 | 5.422 | 5.338 | 5.418 | 81,341 | +0.10(+1.85%) |
Feb 26, 2015 | 5.415 | 5.422 | 5.320 | 5.320 | 40,971 | -0.09(-1.62%) |
Feb 25, 2015 | 5.389 | 5.422 | 5.360 | 5.407 | 81,088 | -0.01(-0.27%) |
Feb 24, 2015 | 5.455 | 5.466 | 5.353 | 5.422 | 122,715 | +0.07(+1.29%) |
Feb 23, 2015 | 5.393 | 5.393 | 5.335 | 5.353 | 22,161 | +0.00(+0.07%) |
Feb 20, 2015 | 5.422 | 5.451 | 5.313 | 5.349 | 74,505 | -0.05(-0.88%) |
Feb 19, 2015 | 5.356 | 5.458 | 5.320 | 5.396 | 58,271 | +0.05(+1.00%) |
Feb 18, 2015 | 5.287 | 5.440 | 5.251 | 5.343 | 79,944 | +0.00(+0.03%) |
Feb 17, 2015 | 5.338 | 5.455 | 5.338 | 5.342 | 28,838 | -0.02(-0.41%) |
Feb 13, 2015 | 5.411 | 5.364 | 5.364 | 5.364 | 55,436 | +0.00(+0.00%) |
Feb 12, 2015 | 5.393 | 5.444 | 5.320 | 5.364 | 25,341 | +0.07(+1.24%) |
Feb 11, 2015 | 5.422 | 5.426 | 5.225 | 5.298 | 59,081 | -0.07(-1.36%) |
Feb 10, 2015 | 5.426 | 5.433 | 5.338 | 5.371 | 43,523 | -0.00(-0.07%) |
Feb 09, 2015 | 5.484 | 5.491 | 5.269 | 5.375 | 104,161 | -0.07(-1.34%) |
Feb 06, 2015 | 5.378 | 5.502 | 5.342 | 5.447 | 404,299 | +0.11(+1.98%) |
Feb 05, 2015 | 5.207 | 5.393 | 5.174 | 5.342 | 120,358 | +0.09(+1.66%) |
Feb 04, 2015 | 5.101 | 5.298 | 5.072 | 5.254 | 125,270 | +0.16(+3.22%) |
Feb 03, 2015 | 5.141 | 5.178 | 5.039 | 5.090 | 221,626 | +0.02(+0.36%) |
Feb 02, 2015 | 5.047 | 5.127 | 5.032 | 5.072 | 38,298 | +0.02(+0.43%) |
Jan 30, 2015 | 5.069 | 5.069 | 5.028 | 5.050 | 62,064 | -0.05(-0.93%) |
Jan 29, 2015 | 5.105 | 5.222 | 5.065 | 5.098 | 287,906 | -0.05(-1.06%) |
Jan 28, 2015 | 5.083 | 5.229 | 5.083 | 5.152 | 247,649 | +0.05(+1.07%) |
Jan 27, 2015 | 5.054 | 5.101 | 5.032 | 5.098 | 124,604 | +0.04(+0.72%) |
Jan 26, 2015 | 5.087 | 5.101 | 5.014 | 5.061 | 291,565 | -0.03(-0.50%) |
Jan 23, 2015 | 5.185 | 5.205 | 5.010 | 5.087 | 62,443 | -0.04(-0.78%) |
Jan 22, 2015 | 4.963 | 5.138 | 4.963 | 5.127 | 93,073 | +0.12(+2.48%) |
Jan 21, 2015 | 5.109 | 5.134 | 4.956 | 5.003 | 141,885 | -0.10(-2.00%) |
Jan 20, 2015 | 5.218 | 5.280 | 5.054 | 5.105 | 94,248 | -0.07(-1.34%) |
Jan 16, 2015 | 5.291 | 5.291 | 5.171 | 5.174 | 109,526 | -0.05(-0.98%) |
Jan 15, 2015 | 5.411 | 5.437 | 5.211 | 5.225 | 76,582 | -0.15(-2.71%) |
Jan 14, 2015 | 5.371 | 5.429 | 5.294 | 5.371 | 43,959 | +0.03(+0.61%) |
Jan 13, 2015 | 5.393 | 5.393 | 5.313 | 5.338 | 31,269 | -0.03(-0.48%) |
Jan 12, 2015 | 5.520 | 5.535 | 5.342 | 5.364 | 86,717 | -0.10(-1.80%) |
Jan 09, 2015 | 5.513 | 5.531 | 5.451 | 5.462 | 101,262 | -0.05(-0.93%) |
Jan 08, 2015 | 5.466 | 5.557 | 5.415 | 5.513 | 42,776 | +0.02(+0.40%) |
Jan 07, 2015 | 5.378 | 5.502 | 5.327 | 5.491 | 105,335 | +0.09(+1.76%) |
Jan 06, 2015 | 5.495 | 5.495 | 5.324 | 5.396 | 116,362 | -0.02(-0.34%) |
Jan 05, 2015 | 5.404 | 5.520 | 5.342 | 5.415 | 89,261 | +0.01(+0.20%) |
Jan 02, 2015 | 5.520 | 5.520 | 5.378 | 5.404 | 48,726 | -0.01(-0.13%) |
Dec 31, 2014 | 5.415 | 5.411 | 5.411 | 5.411 | 122,400 | +0.03(+0.54%) |
Dec 30, 2014 | 5.327 | 5.400 | 5.302 | 5.382 | 68,933 | +0.01(+0.20%) |
Dec 29, 2014 | 5.418 | 5.422 | 5.302 | 5.371 | 56,035 | -0.01(-0.27%) |
Dec 26, 2014 | 5.338 | 5.455 | 5.328 | 5.386 | 26,082 | +0.00(+0.00%) |
Dec 24, 2014 | 5.302 | 5.386 | 5.386 | 5.386 | 27,992 | +0.06(+1.09%) |
Dec 23, 2014 | 5.324 | 5.437 | 5.269 | 5.327 | 94,325 | -0.03(-0.48%) |
Dec 22, 2014 | 5.411 | 5.421 | 5.345 | 5.353 | 60,769 | -0.05(-0.94%) |
Dec 19, 2014 | 5.356 | 5.447 | 5.302 | 5.404 | 200,958 | +0.10(+1.92%) |
Dec 18, 2014 | 5.280 | 5.469 | 5.189 | 5.302 | 308,731 | +0.09(+1.68%) |
Dec 17, 2014 | 5.127 | 5.426 | 5.127 | 5.214 | 179,862 | +0.04(+0.77%) |
Dec 16, 2014 | 5.418 | 5.418 | 5.174 | 5.174 | 216,110 | -0.21(-3.99%) |
Dec 15, 2014 | 5.378 | 5.502 | 5.331 | 5.389 | 113,760 | +0.07(+1.37%) |
Dec 12, 2014 | 5.405 | 5.405 | 5.283 | 5.316 | 29,924 | -0.09(-1.75%) |
Dec 11, 2014 | 5.447 | 5.553 | 5.335 | 5.411 | 142,703 | +0.03(+0.54%) |
Dec 10, 2014 | 5.251 | 5.440 | 5.214 | 5.382 | 109,951 | +0.04(+0.75%) |
Dec 09, 2014 | 5.371 | 5.539 | 5.269 | 5.342 | 211,793 | -0.13(-2.46%) |
Dec 08, 2014 | 5.596 | 5.596 | 5.375 | 5.477 | 115,714 | -0.07(-1.25%) |
Dec 05, 2014 | 5.517 | 5.560 | 5.502 | 5.546 | 128,756 | +0.06(+1.06%) |
Dec 04, 2014 | 5.429 | 5.681 | 5.429 | 5.488 | 223,676 | +0.07(+1.28%) |
Dec 03, 2014 | 5.265 | 5.447 | 5.141 | 5.418 | 205,665 | +0.19(+3.62%) |
Dec 02, 2014 | 5.140 | 5.305 | 5.116 | 5.229 | 45,447 | +0.05(+1.06%) |