Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.620 | 5.683 | 5.480 | 5.580 | 62,252 | -0.11(-1.93%) |
Feb 26, 2015 | 5.700 | 5.870 | 5.663 | 5.690 | 53,091 | -0.05(-0.87%) |
Feb 25, 2015 | 5.670 | 5.760 | 5.570 | 5.740 | 42,968 | +0.02(+0.35%) |
Feb 24, 2015 | 5.780 | 5.880 | 5.600 | 5.720 | 34,870 | -0.10(-1.72%) |
Feb 23, 2015 | 5.880 | 5.880 | 5.800 | 5.820 | 20,905 | -0.05(-0.85%) |
Feb 20, 2015 | 5.900 | 5.900 | 5.795 | 5.870 | 18,050 | -0.02(-0.34%) |
Feb 19, 2015 | 5.930 | 5.950 | 5.850 | 5.890 | 36,659 | -0.09(-1.51%) |
Feb 18, 2015 | 5.720 | 5.990 | 5.679 | 5.980 | 71,176 | +0.26(+4.55%) |
Feb 17, 2015 | 5.570 | 5.750 | 5.550 | 5.720 | 58,979 | +0.17(+3.06%) |
Feb 13, 2015 | 5.650 | 5.550 | 5.550 | 5.550 | 80,600 | -0.13(-2.29%) |
Feb 12, 2015 | 5.690 | 5.740 | 5.610 | 5.680 | 35,775 | +0.04(+0.71%) |
Feb 11, 2015 | 5.600 | 5.656 | 5.590 | 5.640 | 39,028 | +0.01(+0.18%) |
Feb 10, 2015 | 5.700 | 5.700 | 5.600 | 5.630 | 17,689 | +0.03(+0.54%) |
Feb 09, 2015 | 5.640 | 5.790 | 5.600 | 5.600 | 27,189 | -0.09(-1.58%) |
Feb 06, 2015 | 5.720 | 5.770 | 5.680 | 5.690 | 31,049 | -0.03(-0.52%) |
Feb 05, 2015 | 5.650 | 5.780 | 5.638 | 5.720 | 36,652 | +0.10(+1.78%) |
Feb 04, 2015 | 5.640 | 5.730 | 5.570 | 5.620 | 35,814 | -0.06(-1.06%) |
Feb 03, 2015 | 5.530 | 5.720 | 5.530 | 5.680 | 45,262 | +0.20(+3.65%) |
Feb 02, 2015 | 5.510 | 5.660 | 5.430 | 5.480 | 89,405 | +0.00(+0.00%) |
Jan 30, 2015 | 5.760 | 5.800 | 5.420 | 5.480 | 167,860 | -0.36(-6.16%) |
Jan 29, 2015 | 5.900 | 5.900 | 5.770 | 5.840 | 41,281 | -0.08(-1.35%) |
Jan 28, 2015 | 6.041 | 6.070 | 5.800 | 5.920 | 82,073 | -0.13(-2.15%) |
Jan 27, 2015 | 6.000 | 6.140 | 5.920 | 6.050 | 57,413 | +0.07(+1.17%) |
Jan 26, 2015 | 6.060 | 6.210 | 5.920 | 5.980 | 126,326 | -0.08(-1.32%) |
Jan 23, 2015 | 6.144 | 6.210 | 6.020 | 6.060 | 36,367 | -0.02(-0.33%) |
Jan 22, 2015 | 5.950 | 6.150 | 5.930 | 6.080 | 51,222 | +0.12(+2.01%) |
Jan 21, 2015 | 5.860 | 5.990 | 5.855 | 5.960 | 59,238 | +0.11(+1.88%) |
Jan 20, 2015 | 5.890 | 6.020 | 5.850 | 5.850 | 91,511 | -0.07(-1.18%) |
Jan 16, 2015 | 6.230 | 6.400 | 5.850 | 5.920 | 287,219 | -0.35(-5.58%) |
Jan 15, 2015 | 6.450 | 6.450 | 6.250 | 6.270 | 62,528 | -0.11(-1.72%) |
Jan 14, 2015 | 6.280 | 6.450 | 6.280 | 6.380 | 73,672 | +0.08(+1.27%) |
Jan 13, 2015 | 6.490 | 6.530 | 6.260 | 6.300 | 58,256 | -0.05(-0.79%) |
Jan 12, 2015 | 6.440 | 6.490 | 6.300 | 6.350 | 70,283 | -0.12(-1.85%) |
Jan 09, 2015 | 6.340 | 6.480 | 6.340 | 6.470 | 51,325 | +0.09(+1.41%) |
Jan 08, 2015 | 6.370 | 6.520 | 6.280 | 6.380 | 107,315 | +0.03(+0.47%) |
Jan 07, 2015 | 6.150 | 6.360 | 6.150 | 6.350 | 101,638 | +0.20(+3.25%) |
Jan 06, 2015 | 6.370 | 6.450 | 6.150 | 6.150 | 182,319 | -0.23(-3.61%) |
Jan 05, 2015 | 6.380 | 6.520 | 6.375 | 6.380 | 96,611 | -0.02(-0.31%) |
Jan 02, 2015 | 6.290 | 6.440 | 6.290 | 6.400 | 61,259 | +0.11(+1.75%) |
Dec 31, 2014 | 6.360 | 6.290 | 6.290 | 6.290 | 87,300 | -0.09(-1.41%) |
Dec 30, 2014 | 6.300 | 6.380 | 6.280 | 6.380 | 55,480 | +0.06(+0.95%) |
Dec 29, 2014 | 6.540 | 6.690 | 6.290 | 6.320 | 89,652 | -0.22(-3.36%) |
Dec 26, 2014 | 6.310 | 6.600 | 6.247 | 6.540 | 127,890 | +0.24(+3.81%) |
Dec 24, 2014 | 6.200 | 6.300 | 6.300 | 6.300 | 33,400 | +0.10(+1.61%) |
Dec 23, 2014 | 6.240 | 6.300 | 6.170 | 6.200 | 76,750 | +0.03(+0.49%) |
Dec 22, 2014 | 6.380 | 6.400 | 6.170 | 6.170 | 94,081 | -0.18(-2.83%) |
Dec 19, 2014 | 6.460 | 6.500 | 6.204 | 6.350 | 109,358 | -0.07(-1.09%) |
Dec 18, 2014 | 6.200 | 6.440 | 6.177 | 6.420 | 244,621 | +0.33(+5.42%) |
Dec 17, 2014 | 6.000 | 6.170 | 5.970 | 6.090 | 206,903 | +0.08(+1.33%) |
Dec 16, 2014 | 6.080 | 6.200 | 6.010 | 6.010 | 163,382 | -0.06(-0.99%) |
Dec 15, 2014 | 6.140 | 6.290 | 6.070 | 6.070 | 159,653 | +0.02(+0.33%) |
Dec 12, 2014 | 6.120 | 6.480 | 6.050 | 6.050 | 295,237 | -0.22(-3.51%) |
Dec 11, 2014 | 5.990 | 6.440 | 5.990 | 6.270 | 194,343 | +0.35(+5.91%) |
Dec 10, 2014 | 6.110 | 6.380 | 5.880 | 5.920 | 288,163 | -0.23(-3.74%) |
Dec 09, 2014 | 5.830 | 6.200 | 5.830 | 6.150 | 204,747 | +0.27(+4.59%) |
Dec 08, 2014 | 6.080 | 6.240 | 5.860 | 5.880 | 335,743 | -0.23(-3.76%) |
Dec 05, 2014 | 6.100 | 6.262 | 6.050 | 6.110 | 186,316 | -0.01(-0.16%) |
Dec 04, 2014 | 6.400 | 6.460 | 5.920 | 6.120 | 621,448 | -0.37(-5.70%) |
Dec 03, 2014 | 6.200 | 6.510 | 6.180 | 6.490 | 227,159 | +0.31(+5.02%) |
Dec 02, 2014 | 6.160 | 6.449 | 6.160 | 6.180 | 227,741 | +0.01(+0.16%) |