Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.413 | 5.424 | 5.393 | 5.411 | 524,803 | -0.01(-0.14%) |
Feb 26, 2015 | 5.398 | 5.424 | 5.383 | 5.419 | 488,502 | +0.02(+0.28%) |
Feb 25, 2015 | 5.373 | 5.408 | 5.367 | 5.403 | 884,414 | -0.01(-0.24%) |
Feb 24, 2015 | 5.396 | 5.421 | 5.375 | 5.416 | 719,945 | +0.02(+0.38%) |
Feb 23, 2015 | 5.375 | 5.396 | 5.365 | 5.396 | 602,947 | +0.04(+0.76%) |
Feb 20, 2015 | 5.365 | 5.386 | 5.340 | 5.355 | 906,499 | -0.01(-0.09%) |
Feb 19, 2015 | 5.391 | 5.391 | 5.340 | 5.360 | 726,347 | -0.04(-0.75%) |
Feb 18, 2015 | 5.335 | 5.401 | 5.330 | 5.401 | 663,575 | +0.08(+1.43%) |
Feb 17, 2015 | 5.320 | 5.360 | 5.316 | 5.325 | 669,481 | -0.01(-0.19%) |
Feb 13, 2015 | 5.350 | 5.335 | 5.335 | 5.335 | 849,092 | -0.02(-0.28%) |
Feb 12, 2015 | 5.345 | 5.355 | 5.320 | 5.350 | 607,118 | +0.01(+0.10%) |
Feb 11, 2015 | 5.365 | 5.380 | 5.335 | 5.345 | 766,969 | -0.04(-0.75%) |
Feb 10, 2015 | 5.355 | 5.401 | 5.325 | 5.386 | 969,669 | +0.04(+0.76%) |
Feb 09, 2015 | 5.345 | 5.345 | 5.304 | 5.345 | 656,046 | +0.01(+0.10%) |
Feb 06, 2015 | 5.380 | 5.380 | 5.304 | 5.340 | 926,258 | -0.05(-0.85%) |
Feb 05, 2015 | 5.375 | 5.400 | 5.360 | 5.386 | 559,263 | +0.04(+0.66%) |
Feb 04, 2015 | 5.345 | 5.380 | 5.335 | 5.350 | 599,001 | +0.01(+0.10%) |
Feb 03, 2015 | 5.370 | 5.396 | 5.340 | 5.345 | 727,231 | -0.02(-0.28%) |
Feb 02, 2015 | 5.350 | 5.380 | 5.325 | 5.360 | 621,748 | +0.01(+0.19%) |
Jan 30, 2015 | 5.365 | 5.390 | 5.335 | 5.350 | 533,524 | -0.03(-0.57%) |
Jan 29, 2015 | 5.380 | 5.411 | 5.360 | 5.380 | 653,401 | +0.01(+0.19%) |
Jan 28, 2015 | 5.396 | 5.419 | 5.355 | 5.370 | 859,781 | -0.01(-0.24%) |
Jan 27, 2015 | 5.333 | 5.393 | 5.333 | 5.383 | 1,060,759 | +0.02(+0.38%) |
Jan 26, 2015 | 5.348 | 5.363 | 5.333 | 5.363 | 792,024 | +0.01(+0.19%) |
Jan 23, 2015 | 5.343 | 5.363 | 5.343 | 5.353 | 909,981 | +0.01(+0.09%) |
Jan 22, 2015 | 5.353 | 5.353 | 5.336 | 5.348 | 878,682 | -0.01(-0.09%) |
Jan 21, 2015 | 5.333 | 5.353 | 5.322 | 5.353 | 931,612 | +0.01(+0.09%) |
Jan 20, 2015 | 5.302 | 5.348 | 5.292 | 5.348 | 737,081 | +0.05(+0.86%) |
Jan 16, 2015 | 5.262 | 5.302 | 5.242 | 5.302 | 422,948 | +0.04(+0.77%) |
Jan 15, 2015 | 5.226 | 5.272 | 5.211 | 5.262 | 586,610 | +0.03(+0.48%) |
Jan 14, 2015 | 5.216 | 5.247 | 5.201 | 5.237 | 622,386 | -0.01(-0.10%) |
Jan 13, 2015 | 5.262 | 5.297 | 5.216 | 5.242 | 795,036 | -0.01(-0.19%) |
Jan 12, 2015 | 5.216 | 5.252 | 5.181 | 5.252 | 917,215 | +0.06(+1.07%) |
Jan 09, 2015 | 5.242 | 5.277 | 5.168 | 5.196 | 1,321,493 | -0.05(-0.96%) |
Jan 08, 2015 | 5.247 | 5.272 | 5.237 | 5.247 | 719,569 | +0.02(+0.39%) |
Jan 07, 2015 | 5.277 | 5.292 | 5.221 | 5.226 | 889,689 | -0.01(-0.19%) |
Jan 06, 2015 | 5.211 | 5.250 | 5.196 | 5.237 | 618,794 | +0.04(+0.78%) |
Jan 05, 2015 | 5.242 | 5.242 | 5.166 | 5.196 | 552,626 | -0.04(-0.77%) |
Jan 02, 2015 | 5.312 | 5.327 | 5.237 | 5.237 | 590,747 | -0.10(-1.80%) |
Dec 31, 2014 | 5.327 | 5.333 | 5.333 | 5.333 | 496,064 | +0.03(+0.57%) |
Dec 30, 2014 | 5.338 | 5.338 | 5.302 | 5.302 | 635,781 | -0.04(-0.76%) |
Dec 29, 2014 | 5.302 | 5.348 | 5.302 | 5.343 | 963,235 | +0.05(+0.91%) |
Dec 26, 2014 | 5.275 | 5.310 | 5.275 | 5.295 | 521,696 | +0.03(+0.57%) |
Dec 24, 2014 | 5.255 | 5.265 | 5.265 | 5.265 | 894,666 | +0.01(+0.19%) |
Dec 23, 2014 | 5.244 | 5.280 | 5.244 | 5.255 | 626,667 | +0.01(+0.10%) |
Dec 22, 2014 | 5.229 | 5.255 | 5.224 | 5.249 | 464,043 | +0.01(+0.10%) |
Dec 19, 2014 | 5.224 | 5.244 | 5.209 | 5.244 | 624,445 | +0.02(+0.38%) |
Dec 18, 2014 | 5.214 | 5.244 | 5.194 | 5.224 | 671,474 | +0.03(+0.58%) |
Dec 17, 2014 | 5.124 | 5.194 | 5.109 | 5.194 | 858,670 | +0.09(+1.77%) |
Dec 16, 2014 | 5.129 | 5.144 | 5.094 | 5.104 | 866,625 | -0.04(-0.78%) |
Dec 15, 2014 | 5.255 | 5.259 | 5.119 | 5.144 | 758,583 | -0.12(-2.29%) |
Dec 12, 2014 | 5.219 | 5.295 | 5.159 | 5.265 | 1,093,910 | +0.04(+0.67%) |
Dec 11, 2014 | 5.184 | 5.239 | 5.159 | 5.229 | 911,637 | +0.08(+1.56%) |
Dec 10, 2014 | 5.204 | 5.204 | 5.119 | 5.149 | 985,456 | -0.03(-0.58%) |
Dec 09, 2014 | 5.169 | 5.229 | 5.154 | 5.179 | 686,570 | -0.03(-0.48%) |
Dec 08, 2014 | 5.224 | 5.225 | 5.179 | 5.204 | 690,507 | -0.02(-0.38%) |
Dec 05, 2014 | 5.265 | 5.265 | 5.199 | 5.224 | 895,266 | -0.04(-0.76%) |
Dec 04, 2014 | 5.244 | 5.265 | 5.224 | 5.265 | 542,237 | +0.02(+0.38%) |
Dec 03, 2014 | 5.275 | 5.289 | 5.239 | 5.244 | 750,481 | -0.05(-0.95%) |
Dec 02, 2014 | 5.300 | 5.300 | 5.269 | 5.295 | 630,929 | -0.01(-0.19%) |