Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.760 | 5.790 | 5.690 | 5.770 | 192,406 | -0.02(-0.35%) |
Feb 26, 2015 | 5.800 | 5.800 | 5.680 | 5.790 | 161,474 | +0.01(+0.17%) |
Feb 25, 2015 | 5.750 | 5.815 | 5.640 | 5.780 | 209,170 | +0.02(+0.35%) |
Feb 24, 2015 | 5.890 | 5.890 | 5.720 | 5.760 | 214,459 | -0.14(-2.37%) |
Feb 23, 2015 | 5.870 | 5.900 | 5.710 | 5.900 | 345,206 | +0.06(+1.03%) |
Feb 20, 2015 | 5.980 | 5.980 | 5.720 | 5.840 | 349,028 | -0.12(-2.01%) |
Feb 19, 2015 | 5.900 | 6.020 | 5.890 | 5.960 | 516,021 | +0.06(+1.02%) |
Feb 18, 2015 | 5.870 | 5.950 | 5.820 | 5.900 | 472,819 | +0.13(+2.25%) |
Feb 17, 2015 | 5.730 | 5.770 | 5.560 | 5.770 | 588,579 | +0.08(+1.41%) |
Feb 13, 2015 | 5.690 | 5.690 | 5.690 | 5.690 | 317,800 | +0.03(+0.53%) |
Feb 12, 2015 | 5.350 | 5.700 | 5.350 | 5.660 | 374,128 | +0.34(+6.39%) |
Feb 11, 2015 | 5.360 | 5.450 | 5.310 | 5.320 | 192,707 | -0.07(-1.30%) |
Feb 10, 2015 | 5.610 | 5.610 | 5.350 | 5.390 | 292,575 | -0.16(-2.88%) |
Feb 09, 2015 | 5.660 | 5.800 | 5.510 | 5.550 | 371,011 | -0.11(-1.94%) |
Feb 06, 2015 | 5.500 | 5.680 | 5.440 | 5.660 | 479,467 | +0.21(+3.85%) |
Feb 05, 2015 | 5.170 | 5.480 | 5.090 | 5.450 | 517,504 | +0.32(+6.24%) |
Feb 04, 2015 | 5.100 | 5.190 | 5.090 | 5.130 | 459,177 | +0.06(+1.18%) |
Feb 03, 2015 | 4.940 | 5.120 | 4.900 | 5.070 | 342,705 | +0.16(+3.26%) |
Feb 02, 2015 | 4.900 | 4.960 | 4.855 | 4.910 | 293,345 | +0.05(+1.03%) |
Jan 30, 2015 | 4.880 | 4.920 | 4.820 | 4.860 | 469,468 | -0.05(-1.02%) |
Jan 29, 2015 | 4.900 | 4.970 | 4.880 | 4.910 | 460,785 | -0.02(-0.41%) |
Jan 28, 2015 | 5.130 | 5.130 | 4.900 | 4.930 | 437,230 | -0.18(-3.52%) |
Jan 27, 2015 | 4.990 | 5.130 | 4.950 | 5.110 | 349,513 | +0.07(+1.39%) |
Jan 26, 2015 | 5.000 | 5.040 | 4.900 | 5.040 | 514,226 | +0.04(+0.80%) |
Jan 23, 2015 | 4.980 | 5.020 | 4.910 | 5.000 | 224,963 | +0.02(+0.40%) |
Jan 22, 2015 | 4.900 | 4.990 | 4.850 | 4.980 | 390,462 | +0.12(+2.47%) |
Jan 21, 2015 | 4.850 | 4.940 | 4.840 | 4.860 | 318,073 | -0.01(-0.21%) |
Jan 20, 2015 | 4.970 | 4.990 | 4.840 | 4.870 | 323,553 | -0.07(-1.42%) |
Jan 16, 2015 | 4.850 | 4.970 | 4.830 | 4.940 | 395,928 | +0.09(+1.86%) |
Jan 15, 2015 | 5.060 | 5.070 | 4.840 | 4.850 | 281,255 | -0.09(-1.82%) |
Jan 14, 2015 | 4.800 | 5.000 | 4.800 | 4.940 | 586,480 | +0.09(+1.86%) |
Jan 13, 2015 | 4.900 | 4.990 | 4.820 | 4.850 | 522,177 | -0.01(-0.21%) |
Jan 12, 2015 | 5.080 | 5.080 | 4.755 | 4.860 | 722,702 | -0.19(-3.76%) |
Jan 09, 2015 | 5.150 | 5.180 | 4.900 | 5.050 | 518,644 | -0.08(-1.66%) |
Jan 08, 2015 | 5.110 | 5.180 | 5.036 | 5.135 | 402,606 | +0.10(+2.09%) |
Jan 07, 2015 | 4.980 | 5.100 | 4.960 | 5.030 | 351,594 | +0.18(+3.71%) |
Jan 06, 2015 | 5.090 | 5.250 | 4.830 | 4.850 | 741,837 | -0.17(-3.39%) |
Jan 05, 2015 | 4.980 | 5.070 | 4.930 | 5.020 | 666,570 | +0.03(+0.60%) |
Jan 02, 2015 | 5.010 | 5.020 | 4.869 | 4.990 | 687,442 | -0.03(-0.60%) |
Dec 31, 2014 | 5.090 | 5.020 | 5.020 | 5.020 | 608,200 | -0.14(-2.71%) |
Dec 30, 2014 | 5.220 | 5.290 | 5.060 | 5.160 | 733,132 | +0.04(+0.78%) |
Dec 29, 2014 | 5.100 | 5.230 | 5.080 | 5.120 | 724,754 | +0.02(+0.39%) |
Dec 26, 2014 | 5.170 | 5.170 | 5.020 | 5.100 | 480,984 | +0.05(+0.99%) |
Dec 24, 2014 | 4.890 | 5.050 | 5.050 | 5.050 | 354,700 | +0.11(+2.23%) |
Dec 23, 2014 | 5.330 | 5.400 | 4.940 | 4.940 | 1,106,627 | -0.21(-4.08%) |
Dec 22, 2014 | 5.700 | 5.730 | 5.105 | 5.150 | 1,104,584 | +0.10(+1.98%) |
Dec 19, 2014 | 4.860 | 5.070 | 4.790 | 5.050 | 763,357 | +0.17(+3.48%) |
Dec 18, 2014 | 4.600 | 4.910 | 4.580 | 4.880 | 758,187 | +0.40(+8.93%) |
Dec 17, 2014 | 4.270 | 4.490 | 4.240 | 4.480 | 1,126,903 | +0.20(+4.67%) |
Dec 16, 2014 | 4.280 | 4.450 | 4.210 | 4.280 | 1,176,124 | -0.04(-0.93%) |
Dec 15, 2014 | 4.580 | 4.685 | 4.310 | 4.320 | 598,117 | -0.25(-5.47%) |
Dec 12, 2014 | 4.670 | 4.730 | 4.540 | 4.570 | 688,030 | -0.16(-3.38%) |
Dec 11, 2014 | 5.140 | 5.140 | 4.710 | 4.730 | 497,634 | -0.16(-3.27%) |
Dec 10, 2014 | 4.800 | 5.000 | 4.650 | 4.890 | 569,424 | -0.15(-2.98%) |
Dec 09, 2014 | 4.960 | 5.060 | 4.860 | 5.040 | 562,238 | +0.04(+0.80%) |
Dec 08, 2014 | 5.100 | 5.120 | 4.970 | 5.000 | 459,075 | -0.10(-1.96%) |
Dec 05, 2014 | 5.040 | 5.150 | 5.040 | 5.100 | 288,779 | +0.06(+1.19%) |
Dec 04, 2014 | 5.050 | 5.090 | 5.040 | 5.040 | 352,290 | -0.03(-0.59%) |
Dec 03, 2014 | 5.060 | 5.130 | 5.040 | 5.070 | 393,526 | +0.00(+0.00%) |
Dec 02, 2014 | 5.090 | 5.240 | 5.050 | 5.070 | 535,542 | +0.00(+0.00%) |