Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.443 | 5.457 | 5.373 | 5.454 | 80,814 | +0.10(+1.85%) |
Feb 26, 2015 | 5.450 | 5.457 | 5.355 | 5.355 | 40,705 | -0.09(-1.62%) |
Feb 25, 2015 | 5.424 | 5.457 | 5.395 | 5.443 | 80,563 | -0.01(-0.27%) |
Feb 24, 2015 | 5.490 | 5.501 | 5.388 | 5.457 | 121,921 | +0.07(+1.29%) |
Feb 23, 2015 | 5.428 | 5.428 | 5.369 | 5.388 | 22,017 | +0.00(+0.07%) |
Feb 20, 2015 | 5.457 | 5.487 | 5.347 | 5.384 | 74,022 | -0.05(-0.88%) |
Feb 19, 2015 | 5.391 | 5.494 | 5.355 | 5.432 | 57,894 | +0.05(+1.00%) |
Feb 18, 2015 | 5.322 | 5.476 | 5.285 | 5.378 | 79,426 | +0.00(+0.03%) |
Feb 17, 2015 | 5.373 | 5.490 | 5.373 | 5.377 | 28,651 | -0.02(-0.41%) |
Feb 13, 2015 | 5.446 | 5.399 | 5.399 | 5.399 | 55,077 | +0.00(+0.00%) |
Feb 12, 2015 | 5.428 | 5.479 | 5.355 | 5.399 | 25,177 | +0.07(+1.24%) |
Feb 11, 2015 | 5.457 | 5.461 | 5.259 | 5.333 | 58,698 | -0.07(-1.36%) |
Feb 10, 2015 | 5.461 | 5.468 | 5.373 | 5.406 | 43,241 | -0.00(-0.07%) |
Feb 09, 2015 | 5.520 | 5.527 | 5.303 | 5.410 | 103,486 | -0.07(-1.34%) |
Feb 06, 2015 | 5.413 | 5.538 | 5.377 | 5.483 | 401,681 | +0.11(+1.98%) |
Feb 05, 2015 | 5.241 | 5.428 | 5.208 | 5.377 | 119,578 | +0.09(+1.66%) |
Feb 04, 2015 | 5.135 | 5.333 | 5.105 | 5.289 | 124,459 | +0.17(+3.22%) |
Feb 03, 2015 | 5.175 | 5.212 | 5.072 | 5.124 | 220,191 | +0.02(+0.36%) |
Feb 02, 2015 | 5.080 | 5.160 | 5.065 | 5.105 | 38,050 | +0.02(+0.43%) |
Jan 30, 2015 | 5.102 | 5.102 | 5.061 | 5.083 | 61,662 | -0.05(-0.93%) |
Jan 29, 2015 | 5.138 | 5.256 | 5.098 | 5.131 | 286,042 | -0.06(-1.06%) |
Jan 28, 2015 | 5.116 | 5.263 | 5.116 | 5.186 | 246,045 | +0.06(+1.07%) |
Jan 27, 2015 | 5.087 | 5.135 | 5.065 | 5.131 | 123,797 | +0.04(+0.72%) |
Jan 26, 2015 | 5.120 | 5.135 | 5.047 | 5.094 | 289,676 | -0.03(-0.50%) |
Jan 23, 2015 | 5.219 | 5.239 | 5.043 | 5.120 | 62,038 | -0.04(-0.78%) |
Jan 22, 2015 | 4.995 | 5.171 | 4.995 | 5.160 | 92,470 | +0.12(+2.48%) |
Jan 21, 2015 | 5.142 | 5.168 | 4.988 | 5.036 | 140,966 | -0.10(-2.00%) |
Jan 20, 2015 | 5.252 | 5.314 | 5.087 | 5.138 | 93,637 | -0.07(-1.34%) |
Jan 16, 2015 | 5.325 | 5.325 | 5.204 | 5.208 | 108,816 | -0.05(-0.98%) |
Jan 15, 2015 | 5.446 | 5.472 | 5.245 | 5.259 | 76,086 | -0.15(-2.71%) |
Jan 14, 2015 | 5.406 | 5.465 | 5.329 | 5.406 | 43,675 | +0.03(+0.61%) |
Jan 13, 2015 | 5.428 | 5.428 | 5.347 | 5.373 | 31,067 | -0.03(-0.48%) |
Jan 12, 2015 | 5.556 | 5.571 | 5.377 | 5.399 | 86,155 | -0.10(-1.80%) |
Jan 09, 2015 | 5.549 | 5.567 | 5.487 | 5.498 | 100,607 | -0.05(-0.93%) |
Jan 08, 2015 | 5.501 | 5.593 | 5.450 | 5.549 | 42,499 | +0.02(+0.40%) |
Jan 07, 2015 | 5.413 | 5.538 | 5.362 | 5.527 | 104,653 | +0.10(+1.76%) |
Jan 06, 2015 | 5.531 | 5.531 | 5.358 | 5.432 | 115,608 | -0.02(-0.34%) |
Jan 05, 2015 | 5.439 | 5.556 | 5.377 | 5.450 | 88,683 | +0.01(+0.20%) |
Jan 02, 2015 | 5.556 | 5.556 | 5.413 | 5.439 | 48,411 | -0.01(-0.13%) |
Dec 31, 2014 | 5.450 | 5.446 | 5.446 | 5.446 | 121,607 | +0.03(+0.54%) |
Dec 30, 2014 | 5.362 | 5.435 | 5.336 | 5.417 | 68,487 | +0.01(+0.20%) |
Dec 29, 2014 | 5.454 | 5.457 | 5.336 | 5.406 | 55,672 | -0.01(-0.27%) |
Dec 26, 2014 | 5.373 | 5.490 | 5.362 | 5.421 | 25,913 | +0.00(+0.00%) |
Dec 24, 2014 | 5.336 | 5.421 | 5.421 | 5.421 | 27,811 | +0.06(+1.09%) |
Dec 23, 2014 | 5.358 | 5.472 | 5.303 | 5.362 | 93,714 | -0.03(-0.48%) |
Dec 22, 2014 | 5.446 | 5.456 | 5.380 | 5.388 | 60,375 | -0.05(-0.94%) |
Dec 19, 2014 | 5.391 | 5.483 | 5.336 | 5.439 | 199,657 | +0.10(+1.92%) |
Dec 18, 2014 | 5.314 | 5.505 | 5.223 | 5.336 | 306,731 | +0.09(+1.68%) |
Dec 17, 2014 | 5.160 | 5.461 | 5.160 | 5.248 | 178,697 | +0.04(+0.77%) |
Dec 16, 2014 | 5.454 | 5.454 | 5.208 | 5.208 | 214,710 | -0.22(-3.99%) |
Dec 15, 2014 | 5.413 | 5.538 | 5.366 | 5.424 | 113,024 | +0.07(+1.37%) |
Dec 12, 2014 | 5.440 | 5.440 | 5.318 | 5.351 | 29,731 | -0.10(-1.75%) |
Dec 11, 2014 | 5.483 | 5.589 | 5.369 | 5.446 | 141,779 | +0.03(+0.54%) |
Dec 10, 2014 | 5.285 | 5.476 | 5.248 | 5.417 | 109,239 | +0.04(+0.75%) |
Dec 09, 2014 | 5.406 | 5.575 | 5.303 | 5.377 | 210,422 | -0.14(-2.46%) |
Dec 08, 2014 | 5.633 | 5.633 | 5.410 | 5.512 | 114,965 | -0.07(-1.25%) |
Dec 05, 2014 | 5.553 | 5.597 | 5.538 | 5.582 | 127,922 | +0.06(+1.06%) |
Dec 04, 2014 | 5.465 | 5.718 | 5.465 | 5.523 | 222,228 | +0.07(+1.28%) |
Dec 03, 2014 | 5.300 | 5.483 | 5.175 | 5.454 | 204,333 | +0.19(+3.62%) |
Dec 02, 2014 | 5.173 | 5.340 | 5.149 | 5.263 | 45,152 | +0.06(+1.06%) |