Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.883 | 5.921 | 5.837 | 5.896 | 159,035 | +0.01(+0.22%) |
Feb 26, 2015 | 5.828 | 5.888 | 5.828 | 5.883 | 57,218 | +0.03(+0.50%) |
Feb 25, 2015 | 5.883 | 5.883 | 5.824 | 5.854 | 113,821 | -0.03(-0.50%) |
Feb 24, 2015 | 5.845 | 5.913 | 5.845 | 5.883 | 151,938 | +0.02(+0.36%) |
Feb 23, 2015 | 5.904 | 5.904 | 5.807 | 5.862 | 156,994 | +0.00(+0.07%) |
Feb 20, 2015 | 5.854 | 5.909 | 5.824 | 5.858 | 125,353 | +0.00(+0.07%) |
Feb 19, 2015 | 5.862 | 5.862 | 5.812 | 5.854 | 161,778 | +0.03(+0.51%) |
Feb 18, 2015 | 5.795 | 5.860 | 5.795 | 5.824 | 118,800 | +0.00(+0.07%) |
Feb 17, 2015 | 5.786 | 5.828 | 5.786 | 5.820 | 185,527 | +0.03(+0.44%) |
Feb 13, 2015 | 5.824 | 5.795 | 5.795 | 5.795 | 185,525 | +0.01(+0.15%) |
Feb 12, 2015 | 5.765 | 5.786 | 5.707 | 5.786 | 128,797 | +0.06(+1.02%) |
Feb 11, 2015 | 5.749 | 5.769 | 5.711 | 5.728 | 118,144 | +0.02(+0.29%) |
Feb 10, 2015 | 5.765 | 5.765 | 5.686 | 5.711 | 87,046 | +0.02(+0.37%) |
Feb 09, 2015 | 5.769 | 5.774 | 5.681 | 5.690 | 156,899 | -0.07(-1.17%) |
Feb 06, 2015 | 5.702 | 5.786 | 5.673 | 5.757 | 289,415 | +0.14(+2.54%) |
Feb 05, 2015 | 5.568 | 5.656 | 5.535 | 5.614 | 426,041 | +0.01(+0.22%) |
Feb 04, 2015 | 5.631 | 5.631 | 5.543 | 5.602 | 245,298 | +0.01(+0.15%) |
Feb 03, 2015 | 5.606 | 5.660 | 5.551 | 5.593 | 158,841 | +0.04(+0.68%) |
Feb 02, 2015 | 5.623 | 5.623 | 5.543 | 5.556 | 149,473 | -0.03(-0.53%) |
Jan 30, 2015 | 5.665 | 5.665 | 5.577 | 5.585 | 98,246 | -0.05(-0.97%) |
Jan 29, 2015 | 5.719 | 5.719 | 5.610 | 5.639 | 138,981 | -0.04(-0.74%) |
Jan 28, 2015 | 5.681 | 5.757 | 5.669 | 5.681 | 162,952 | +0.03(+0.44%) |
Jan 27, 2015 | 5.744 | 5.744 | 5.652 | 5.656 | 101,687 | -0.09(-1.53%) |
Jan 26, 2015 | 5.648 | 5.765 | 5.623 | 5.744 | 171,884 | +0.05(+0.88%) |
Jan 23, 2015 | 5.635 | 5.694 | 5.547 | 5.694 | 183,282 | +0.08(+1.49%) |
Jan 22, 2015 | 5.669 | 5.749 | 5.551 | 5.610 | 284,257 | -0.05(-0.96%) |
Jan 21, 2015 | 5.723 | 5.740 | 5.627 | 5.665 | 103,025 | -0.05(-0.88%) |
Jan 20, 2015 | 5.627 | 5.744 | 5.627 | 5.715 | 345,968 | +0.07(+1.26%) |
Jan 16, 2015 | 5.744 | 5.786 | 5.635 | 5.644 | 246,567 | -0.13(-2.18%) |
Jan 15, 2015 | 5.782 | 5.794 | 5.744 | 5.769 | 79,869 | +0.02(+0.44%) |
Jan 14, 2015 | 5.728 | 5.828 | 5.707 | 5.744 | 152,291 | +0.04(+0.66%) |
Jan 13, 2015 | 5.853 | 5.861 | 5.707 | 5.707 | 98,132 | -0.11(-1.93%) |
Jan 12, 2015 | 5.832 | 5.844 | 5.774 | 5.819 | 106,760 | +0.02(+0.36%) |
Jan 09, 2015 | 5.899 | 5.899 | 5.749 | 5.799 | 142,670 | -0.07(-1.21%) |
Jan 08, 2015 | 5.911 | 5.911 | 5.836 | 5.869 | 84,439 | -0.02(-0.28%) |
Jan 07, 2015 | 5.844 | 5.890 | 5.790 | 5.886 | 54,334 | +0.06(+1.00%) |
Jan 06, 2015 | 5.794 | 5.915 | 5.728 | 5.828 | 95,232 | +0.05(+0.79%) |
Jan 05, 2015 | 5.703 | 5.849 | 5.661 | 5.782 | 173,001 | +0.03(+0.58%) |
Jan 02, 2015 | 5.753 | 5.807 | 5.707 | 5.749 | 186,804 | +0.03(+0.51%) |
Dec 31, 2014 | 5.790 | 5.719 | 5.719 | 5.719 | 264,062 | -0.12(-2.14%) |
Dec 30, 2014 | 5.832 | 5.849 | 5.819 | 5.844 | 88,657 | +0.00(+0.00%) |
Dec 29, 2014 | 5.853 | 5.853 | 5.803 | 5.844 | 54,435 | +0.01(+0.21%) |
Dec 26, 2014 | 5.807 | 5.853 | 5.769 | 5.832 | 80,342 | +0.06(+1.08%) |
Dec 24, 2014 | 5.782 | 5.769 | 5.769 | 5.769 | 32,167 | +0.02(+0.36%) |
Dec 23, 2014 | 5.661 | 5.753 | 5.645 | 5.749 | 90,016 | +0.11(+2.00%) |
Dec 22, 2014 | 5.749 | 5.790 | 5.607 | 5.636 | 70,711 | -0.08(-1.38%) |
Dec 19, 2014 | 5.694 | 5.744 | 5.665 | 5.715 | 133,409 | +0.07(+1.18%) |
Dec 18, 2014 | 5.411 | 5.682 | 5.411 | 5.649 | 180,611 | +0.24(+4.47%) |
Dec 17, 2014 | 5.315 | 5.478 | 5.315 | 5.407 | 215,995 | +0.03(+0.62%) |
Dec 16, 2014 | 5.473 | 5.477 | 5.250 | 5.374 | 401,358 | -0.11(-1.98%) |
Dec 15, 2014 | 5.506 | 5.676 | 5.473 | 5.482 | 258,096 | -0.04(-0.66%) |
Dec 12, 2014 | 5.709 | 5.709 | 5.506 | 5.519 | 293,222 | -0.20(-3.47%) |
Dec 11, 2014 | 5.626 | 5.729 | 5.626 | 5.717 | 203,097 | +0.00(+0.07%) |
Dec 10, 2014 | 5.750 | 5.750 | 5.667 | 5.713 | 138,903 | -0.04(-0.72%) |
Dec 09, 2014 | 5.746 | 5.779 | 5.729 | 5.754 | 192,807 | +0.00(+0.07%) |
Dec 08, 2014 | 5.854 | 5.854 | 5.746 | 5.750 | 227,476 | -0.10(-1.77%) |
Dec 05, 2014 | 5.833 | 5.866 | 5.812 | 5.854 | 76,201 | +0.00(+0.00%) |
Dec 04, 2014 | 5.849 | 5.895 | 5.849 | 5.854 | 120,819 | +0.00(+0.00%) |
Dec 03, 2014 | 5.862 | 5.874 | 5.800 | 5.854 | 116,949 | +0.00(+0.00%) |
Dec 02, 2014 | 5.862 | 5.862 | 5.804 | 5.854 | 96,194 | +0.00(+0.00%) |