Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.600 | 5.660 | 5.340 | 5.630 | 38,042 | -0.02(-0.35%) |
Feb 26, 2015 | 5.520 | 5.650 | 5.320 | 5.650 | 40,178 | +0.07(+1.25%) |
Feb 25, 2015 | 5.780 | 5.780 | 5.540 | 5.580 | 15,519 | -0.17(-2.96%) |
Feb 24, 2015 | 5.880 | 5.910 | 5.710 | 5.750 | 29,738 | -0.17(-2.87%) |
Feb 23, 2015 | 6.100 | 6.100 | 5.760 | 5.920 | 42,456 | -0.17(-2.79%) |
Feb 20, 2015 | 6.150 | 6.150 | 5.880 | 6.090 | 20,265 | -0.06(-0.98%) |
Feb 19, 2015 | 6.130 | 6.180 | 6.000 | 6.150 | 31,692 | +0.00(+0.00%) |
Feb 18, 2015 | 6.270 | 6.290 | 5.990 | 6.150 | 43,725 | -0.12(-1.91%) |
Feb 17, 2015 | 6.110 | 6.290 | 5.920 | 6.270 | 85,769 | +0.23(+3.81%) |
Feb 13, 2015 | 6.050 | 6.040 | 6.040 | 6.040 | 218,300 | +0.01(+0.17%) |
Feb 12, 2015 | 6.090 | 6.100 | 6.000 | 6.030 | 32,227 | +0.00(+0.00%) |
Feb 11, 2015 | 6.030 | 6.050 | 5.930 | 6.030 | 33,764 | +0.02(+0.33%) |
Feb 10, 2015 | 5.900 | 6.112 | 5.900 | 6.010 | 184,751 | +0.10(+1.69%) |
Feb 09, 2015 | 5.750 | 5.910 | 5.580 | 5.910 | 81,205 | +0.16(+2.78%) |
Feb 06, 2015 | 5.700 | 5.790 | 5.600 | 5.750 | 52,802 | +0.07(+1.23%) |
Feb 05, 2015 | 5.500 | 5.700 | 5.500 | 5.680 | 150,960 | +0.17(+3.09%) |
Feb 04, 2015 | 5.500 | 5.530 | 5.450 | 5.510 | 40,445 | -0.01(-0.18%) |
Feb 03, 2015 | 5.500 | 5.530 | 5.420 | 5.520 | 31,838 | +0.07(+1.28%) |
Feb 02, 2015 | 5.500 | 5.530 | 5.420 | 5.450 | 45,429 | -0.04(-0.73%) |
Jan 30, 2015 | 5.500 | 5.540 | 5.480 | 5.490 | 27,534 | -0.11(-1.96%) |
Jan 29, 2015 | 5.360 | 5.600 | 5.330 | 5.600 | 124,714 | +0.22(+4.09%) |
Jan 28, 2015 | 5.470 | 5.470 | 5.300 | 5.380 | 21,837 | -0.10(-1.82%) |
Jan 27, 2015 | 5.520 | 5.520 | 5.325 | 5.480 | 65,360 | -0.11(-1.97%) |
Jan 26, 2015 | 5.570 | 5.640 | 5.430 | 5.590 | 39,465 | -0.03(-0.53%) |
Jan 23, 2015 | 5.600 | 5.650 | 5.460 | 5.620 | 107,551 | -0.05(-0.88%) |
Jan 22, 2015 | 5.460 | 5.720 | 5.390 | 5.670 | 42,091 | +0.25(+4.61%) |
Jan 21, 2015 | 5.460 | 5.560 | 5.420 | 5.420 | 49,341 | -0.08(-1.45%) |
Jan 20, 2015 | 5.610 | 5.610 | 5.410 | 5.500 | 56,582 | -0.14(-2.48%) |
Jan 16, 2015 | 5.600 | 5.680 | 5.550 | 5.640 | 74,240 | +0.04(+0.71%) |
Jan 15, 2015 | 5.480 | 5.600 | 5.450 | 5.600 | 36,014 | +0.14(+2.56%) |
Jan 14, 2015 | 5.200 | 5.485 | 5.200 | 5.460 | 153,685 | +0.26(+5.00%) |
Jan 13, 2015 | 5.500 | 5.500 | 5.200 | 5.200 | 29,048 | -0.25(-4.59%) |
Jan 12, 2015 | 5.210 | 5.500 | 5.210 | 5.450 | 66,209 | +0.27(+5.21%) |
Jan 09, 2015 | 5.180 | 5.215 | 5.170 | 5.180 | 9,450 | +0.05(+0.97%) |
Jan 08, 2015 | 5.060 | 5.230 | 5.060 | 5.130 | 32,380 | +0.03(+0.59%) |
Jan 07, 2015 | 5.030 | 5.100 | 5.000 | 5.100 | 89,697 | +0.10(+2.00%) |
Jan 06, 2015 | 5.000 | 5.046 | 4.950 | 5.000 | 78,116 | +0.03(+0.60%) |
Jan 05, 2015 | 5.000 | 5.020 | 4.920 | 4.970 | 109,885 | -0.03(-0.60%) |
Jan 02, 2015 | 5.030 | 5.030 | 4.850 | 5.000 | 31,585 | -0.05(-0.99%) |
Dec 31, 2014 | 5.050 | 5.050 | 5.050 | 5.050 | 55,700 | +0.00(+0.00%) |
Dec 30, 2014 | 4.990 | 5.075 | 4.990 | 5.050 | 47,482 | +0.02(+0.40%) |
Dec 29, 2014 | 4.930 | 5.090 | 4.930 | 5.030 | 76,102 | -0.02(-0.40%) |
Dec 26, 2014 | 5.050 | 5.050 | 4.930 | 5.050 | 146,390 | +0.02(+0.40%) |
Dec 24, 2014 | 4.910 | 5.030 | 5.030 | 5.030 | 28,700 | +0.09(+1.82%) |
Dec 23, 2014 | 4.900 | 5.010 | 4.900 | 4.940 | 26,438 | -0.01(-0.20%) |
Dec 22, 2014 | 4.890 | 4.980 | 4.890 | 4.950 | 34,136 | +0.02(+0.41%) |
Dec 19, 2014 | 4.850 | 4.990 | 4.850 | 4.930 | 39,185 | +0.04(+0.82%) |
Dec 18, 2014 | 5.040 | 5.040 | 4.830 | 4.890 | 42,218 | -0.10(-2.00%) |
Dec 17, 2014 | 5.030 | 5.040 | 4.920 | 4.990 | 25,577 | +0.00(+0.00%) |
Dec 16, 2014 | 5.040 | 5.040 | 4.970 | 4.990 | 25,587 | -0.05(-0.99%) |
Dec 15, 2014 | 5.010 | 5.070 | 4.950 | 5.040 | 20,639 | +0.00(+0.00%) |
Dec 12, 2014 | 4.920 | 5.048 | 4.920 | 5.040 | 29,199 | +0.05(+1.00%) |
Dec 11, 2014 | 5.010 | 5.090 | 4.740 | 4.990 | 58,934 | -0.04(-0.80%) |
Dec 10, 2014 | 5.050 | 5.100 | 5.030 | 5.030 | 827,650 | -0.02(-0.40%) |
Dec 09, 2014 | 5.000 | 5.110 | 5.000 | 5.050 | 20,499 | +0.00(+0.00%) |
Dec 08, 2014 | 4.910 | 5.080 | 4.910 | 5.050 | 68,812 | +0.04(+0.80%) |
Dec 05, 2014 | 5.090 | 5.120 | 5.010 | 5.010 | 19,264 | -0.12(-2.34%) |
Dec 04, 2014 | 5.400 | 5.470 | 5.130 | 5.130 | 10,625 | -0.37(-6.73%) |
Dec 03, 2014 | 5.270 | 5.530 | 5.270 | 5.500 | 37,349 | +0.19(+3.58%) |
Dec 02, 2014 | 5.150 | 5.390 | 5.150 | 5.310 | 50,203 | +0.06(+1.14%) |