Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.886 | 6.040 | 5.797 | 5.815 | 24,365,852 | +0.00(+0.08%) |
Feb 26, 2015 | 5.762 | 5.828 | 5.744 | 5.811 | 13,599,467 | -0.02(-0.30%) |
Feb 25, 2015 | 5.744 | 5.842 | 5.683 | 5.828 | 17,510,794 | -0.07(-1.12%) |
Feb 24, 2015 | 5.722 | 5.903 | 5.647 | 5.894 | 13,364,104 | +0.17(+2.93%) |
Feb 23, 2015 | 5.718 | 5.762 | 5.639 | 5.727 | 11,445,034 | +0.04(+0.78%) |
Feb 20, 2015 | 5.634 | 5.705 | 5.594 | 5.683 | 7,970,208 | -0.01(-0.16%) |
Feb 19, 2015 | 5.709 | 5.762 | 5.639 | 5.692 | 7,963,681 | -0.08(-1.38%) |
Feb 18, 2015 | 5.819 | 5.824 | 5.709 | 5.771 | 13,935,245 | -0.04(-0.68%) |
Feb 17, 2015 | 5.718 | 5.833 | 5.669 | 5.811 | 9,780,861 | +0.12(+2.09%) |
Feb 13, 2015 | 5.608 | 5.692 | 5.692 | 5.692 | 10,229,761 | +0.13(+2.38%) |
Feb 12, 2015 | 5.414 | 5.581 | 5.409 | 5.559 | 13,275,077 | +0.25(+4.65%) |
Feb 11, 2015 | 5.330 | 5.352 | 5.215 | 5.312 | 15,584,848 | -0.21(-3.76%) |
Feb 10, 2015 | 5.608 | 5.621 | 5.471 | 5.519 | 11,395,279 | -0.23(-4.05%) |
Feb 09, 2015 | 5.590 | 5.775 | 5.590 | 5.753 | 15,964,980 | +0.11(+1.95%) |
Feb 06, 2015 | 5.603 | 5.665 | 5.572 | 5.643 | 17,432,690 | -0.11(-1.83%) |
Feb 05, 2015 | 5.700 | 5.797 | 5.682 | 5.748 | 19,765,290 | -0.07(-1.28%) |
Feb 04, 2015 | 5.621 | 5.871 | 5.612 | 5.823 | 19,777,330 | +0.05(+0.84%) |
Feb 03, 2015 | 5.691 | 5.788 | 5.682 | 5.775 | 16,770,160 | +0.21(+3.69%) |
Feb 02, 2015 | 5.389 | 5.574 | 5.389 | 5.569 | 19,195,944 | +0.09(+1.60%) |
Jan 30, 2015 | 5.534 | 5.543 | 5.451 | 5.481 | 23,876,376 | -0.38(-6.45%) |
Jan 29, 2015 | 5.938 | 5.938 | 5.736 | 5.859 | 18,323,584 | -0.08(-1.40%) |
Jan 28, 2015 | 6.044 | 6.057 | 5.903 | 5.943 | 17,871,944 | -0.20(-3.22%) |
Jan 27, 2015 | 5.969 | 6.178 | 5.960 | 6.140 | 14,508,557 | +0.05(+0.87%) |
Jan 26, 2015 | 5.943 | 6.105 | 5.912 | 6.088 | 17,314,978 | +0.09(+1.46%) |
Jan 23, 2015 | 6.013 | 6.022 | 5.894 | 6.000 | 13,809,156 | -0.14(-2.22%) |
Jan 22, 2015 | 6.114 | 6.241 | 6.030 | 6.136 | 20,279,812 | +0.12(+1.97%) |
Jan 21, 2015 | 5.842 | 6.044 | 5.811 | 6.017 | 17,622,694 | +0.18(+3.09%) |
Jan 20, 2015 | 5.798 | 5.848 | 5.749 | 5.837 | 12,169,800 | -0.14(-2.42%) |
Jan 16, 2015 | 5.855 | 5.982 | 5.780 | 5.982 | 39,836,624 | +0.19(+3.34%) |
Jan 15, 2015 | 6.066 | 6.092 | 5.776 | 5.789 | 21,917,142 | -0.22(-3.73%) |
Jan 14, 2015 | 5.908 | 6.030 | 5.855 | 6.013 | 17,152,344 | +0.19(+3.24%) |
Jan 13, 2015 | 5.938 | 5.943 | 5.780 | 5.824 | 17,427,382 | +0.07(+1.14%) |
Jan 12, 2015 | 5.723 | 5.785 | 5.697 | 5.758 | 12,618,317 | -0.17(-2.82%) |
Jan 09, 2015 | 6.004 | 6.052 | 5.859 | 5.925 | 12,057,722 | -0.12(-1.96%) |
Jan 08, 2015 | 5.991 | 6.125 | 5.956 | 6.044 | 13,959,632 | +0.06(+1.03%) |
Jan 07, 2015 | 6.000 | 6.088 | 5.943 | 5.982 | 15,424,696 | +0.15(+2.64%) |
Jan 06, 2015 | 5.600 | 5.859 | 5.556 | 5.828 | 32,619,242 | +0.27(+4.90%) |
Jan 05, 2015 | 5.424 | 5.611 | 5.398 | 5.556 | 20,019,230 | -0.07(-1.27%) |
Jan 02, 2015 | 5.750 | 5.759 | 5.579 | 5.627 | 29,583,496 | -0.24(-4.11%) |
Dec 31, 2014 | 5.803 | 5.869 | 5.869 | 5.869 | 14,866,992 | +0.04(+0.75%) |
Dec 30, 2014 | 5.864 | 5.891 | 5.750 | 5.825 | 14,914,557 | +0.05(+0.84%) |
Dec 29, 2014 | 5.728 | 5.829 | 5.706 | 5.777 | 22,754,858 | +0.04(+0.69%) |
Dec 26, 2014 | 5.821 | 5.864 | 5.680 | 5.737 | 12,492,089 | -0.09(-1.58%) |
Dec 24, 2014 | 5.829 | 5.829 | 5.829 | 5.829 | 6,446,160 | +0.12(+2.01%) |
Dec 23, 2014 | 5.740 | 5.762 | 5.598 | 5.714 | 16,165,451 | -0.05(-0.82%) |
Dec 22, 2014 | 5.732 | 5.811 | 5.628 | 5.762 | 16,980,870 | +0.10(+1.75%) |
Dec 19, 2014 | 5.736 | 5.775 | 5.645 | 5.662 | 23,191,184 | +0.06(+1.08%) |
Dec 18, 2014 | 5.719 | 5.788 | 5.559 | 5.602 | 20,190,618 | +0.06(+1.09%) |
Dec 17, 2014 | 5.356 | 5.662 | 5.339 | 5.542 | 39,451,524 | +0.36(+6.92%) |
Dec 16, 2014 | 5.170 | 5.252 | 5.045 | 5.183 | 35,265,220 | -0.11(-2.12%) |
Dec 15, 2014 | 5.542 | 5.546 | 5.246 | 5.295 | 36,889,160 | -0.25(-4.44%) |
Dec 12, 2014 | 5.783 | 5.822 | 5.529 | 5.542 | 20,142,160 | -0.26(-4.54%) |
Dec 11, 2014 | 5.766 | 5.909 | 5.699 | 5.805 | 15,818,590 | -0.02(-0.37%) |
Dec 10, 2014 | 6.008 | 6.008 | 5.766 | 5.827 | 16,524,657 | -0.19(-3.16%) |
Dec 09, 2014 | 5.952 | 6.068 | 5.861 | 6.017 | 16,138,516 | +0.11(+1.83%) |
Dec 08, 2014 | 6.172 | 6.181 | 5.835 | 5.909 | 17,264,342 | -0.29(-4.74%) |
Dec 05, 2014 | 6.090 | 6.241 | 6.030 | 6.202 | 11,562,985 | +0.07(+1.13%) |
Dec 04, 2014 | 6.224 | 6.254 | 6.086 | 6.133 | 9,990,497 | -0.13(-2.07%) |
Dec 03, 2014 | 6.263 | 6.349 | 6.246 | 6.263 | 12,382,402 | +0.05(+0.76%) |
Dec 02, 2014 | 6.250 | 6.297 | 6.125 | 6.215 | 20,082,676 | -0.13(-1.99%) |