Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.975 | 6.024 | 5.965 | 5.965 | 1,343,443 | +0.00(+0.00%) |
Feb 26, 2015 | 5.839 | 6.031 | 5.839 | 5.965 | 3,026,438 | +0.16(+2.77%) |
Feb 25, 2015 | 5.794 | 5.853 | 5.794 | 5.804 | 508,548 | +0.00(+0.06%) |
Feb 24, 2015 | 5.797 | 5.815 | 5.776 | 5.801 | 598,620 | -0.02(-0.36%) |
Feb 23, 2015 | 5.839 | 5.839 | 5.776 | 5.822 | 526,478 | -0.02(-0.30%) |
Feb 20, 2015 | 5.794 | 5.843 | 5.794 | 5.839 | 576,897 | +0.02(+0.42%) |
Feb 19, 2015 | 5.843 | 5.857 | 5.794 | 5.815 | 394,515 | -0.03(-0.54%) |
Feb 18, 2015 | 5.846 | 5.857 | 5.783 | 5.846 | 1,134,659 | -0.01(-0.18%) |
Feb 17, 2015 | 5.829 | 5.867 | 5.825 | 5.857 | 779,206 | +0.03(+0.48%) |
Feb 13, 2015 | 5.860 | 5.829 | 5.829 | 5.829 | 511,702 | -0.02(-0.42%) |
Feb 12, 2015 | 5.822 | 5.860 | 5.798 | 5.853 | 691,102 | +0.05(+0.78%) |
Feb 11, 2015 | 5.818 | 5.850 | 5.794 | 5.808 | 462,836 | -0.01(-0.24%) |
Feb 10, 2015 | 5.850 | 5.850 | 5.783 | 5.822 | 471,941 | +0.00(+0.06%) |
Feb 09, 2015 | 5.811 | 5.839 | 5.797 | 5.818 | 632,322 | -0.00(-0.06%) |
Feb 06, 2015 | 5.892 | 5.899 | 5.808 | 5.822 | 773,682 | -0.08(-1.36%) |
Feb 05, 2015 | 5.829 | 5.902 | 5.813 | 5.902 | 658,546 | +0.07(+1.26%) |
Feb 04, 2015 | 5.839 | 5.853 | 5.790 | 5.829 | 529,036 | -0.02(-0.30%) |
Feb 03, 2015 | 5.822 | 5.855 | 5.783 | 5.846 | 965,797 | +0.03(+0.60%) |
Feb 02, 2015 | 5.780 | 5.811 | 5.724 | 5.811 | 611,780 | +0.04(+0.73%) |
Jan 30, 2015 | 5.808 | 5.822 | 5.745 | 5.769 | 755,412 | -0.05(-0.78%) |
Jan 29, 2015 | 5.822 | 5.843 | 5.756 | 5.815 | 954,924 | -0.01(-0.12%) |
Jan 28, 2015 | 5.902 | 5.909 | 5.815 | 5.822 | 596,712 | -0.05(-0.89%) |
Jan 27, 2015 | 5.885 | 5.913 | 5.848 | 5.874 | 571,949 | -0.04(-0.71%) |
Jan 26, 2015 | 5.853 | 5.916 | 5.832 | 5.916 | 651,366 | +0.05(+0.89%) |
Jan 23, 2015 | 5.829 | 5.864 | 5.819 | 5.864 | 662,583 | +0.03(+0.60%) |
Jan 22, 2015 | 5.801 | 5.843 | 5.763 | 5.829 | 624,959 | +0.04(+0.66%) |
Jan 21, 2015 | 5.776 | 5.808 | 5.759 | 5.790 | 464,248 | +0.00(+0.00%) |
Jan 20, 2015 | 5.853 | 5.857 | 5.766 | 5.790 | 859,720 | -0.05(-0.78%) |
Jan 16, 2015 | 5.738 | 5.836 | 5.696 | 5.836 | 811,994 | +0.09(+1.58%) |
Jan 15, 2015 | 5.749 | 5.769 | 5.703 | 5.745 | 712,902 | +0.01(+0.12%) |
Jan 14, 2015 | 5.696 | 5.763 | 5.682 | 5.738 | 666,818 | +0.00(+0.06%) |
Jan 13, 2015 | 5.742 | 5.766 | 5.707 | 5.735 | 793,127 | +0.02(+0.37%) |
Jan 12, 2015 | 5.724 | 5.756 | 5.672 | 5.714 | 1,165,969 | -0.01(-0.24%) |
Jan 09, 2015 | 5.752 | 5.763 | 5.714 | 5.728 | 1,047,048 | -0.03(-0.49%) |
Jan 08, 2015 | 5.825 | 5.825 | 5.742 | 5.756 | 1,262,628 | -0.05(-0.84%) |
Jan 07, 2015 | 5.752 | 5.811 | 5.738 | 5.804 | 1,411,933 | +0.07(+1.28%) |
Jan 06, 2015 | 5.794 | 5.809 | 5.714 | 5.731 | 646,960 | -0.03(-0.55%) |
Jan 05, 2015 | 5.749 | 5.804 | 5.742 | 5.763 | 1,110,019 | -0.01(-0.18%) |
Jan 02, 2015 | 5.756 | 5.776 | 5.707 | 5.773 | 528,772 | +0.06(+1.10%) |
Dec 31, 2014 | 5.836 | 5.710 | 5.710 | 5.710 | 658,967 | -0.09(-1.62%) |
Dec 30, 2014 | 5.794 | 5.815 | 5.763 | 5.804 | 443,608 | +0.01(+0.18%) |
Dec 29, 2014 | 5.780 | 5.850 | 5.749 | 5.794 | 736,261 | +0.04(+0.73%) |
Dec 26, 2014 | 5.742 | 5.776 | 5.720 | 5.752 | 589,605 | +0.01(+0.12%) |
Dec 24, 2014 | 5.749 | 5.745 | 5.745 | 5.745 | 474,527 | -0.01(-0.24%) |
Dec 23, 2014 | 5.807 | 5.807 | 5.725 | 5.759 | 700,411 | -0.03(-0.47%) |
Dec 22, 2014 | 5.783 | 5.793 | 5.749 | 5.786 | 707,025 | +0.02(+0.35%) |
Dec 19, 2014 | 5.742 | 5.779 | 5.718 | 5.766 | 1,578,000 | +0.03(+0.48%) |
Dec 18, 2014 | 5.718 | 5.745 | 5.687 | 5.738 | 995,921 | +0.04(+0.66%) |
Dec 17, 2014 | 5.548 | 5.704 | 5.548 | 5.701 | 829,795 | +0.15(+2.64%) |
Dec 16, 2014 | 5.568 | 5.626 | 5.549 | 5.554 | 990,515 | -0.01(-0.24%) |
Dec 15, 2014 | 5.626 | 5.626 | 5.541 | 5.568 | 734,590 | -0.04(-0.67%) |
Dec 12, 2014 | 5.653 | 5.694 | 5.606 | 5.606 | 768,708 | -0.08(-1.44%) |
Dec 11, 2014 | 5.633 | 5.715 | 5.626 | 5.687 | 1,135,559 | +0.04(+0.79%) |
Dec 10, 2014 | 5.704 | 5.708 | 5.626 | 5.643 | 497,819 | -0.06(-1.08%) |
Dec 09, 2014 | 5.629 | 5.718 | 5.629 | 5.704 | 853,078 | +0.04(+0.72%) |
Dec 08, 2014 | 5.687 | 5.691 | 5.633 | 5.663 | 640,662 | -0.02(-0.36%) |
Dec 05, 2014 | 5.670 | 5.708 | 5.663 | 5.684 | 935,028 | -0.00(-0.06%) |
Dec 04, 2014 | 5.691 | 5.697 | 5.643 | 5.687 | 613,379 | +0.02(+0.30%) |
Dec 03, 2014 | 5.701 | 5.721 | 5.667 | 5.670 | 552,964 | -0.02(-0.36%) |
Dec 02, 2014 | 5.653 | 5.725 | 5.643 | 5.691 | 628,724 | +0.06(+1.15%) |