Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.664 | 5.733 | 5.624 | 5.630 | 98,456 | -0.06(-1.11%) |
Feb 26, 2015 | 5.784 | 5.784 | 5.647 | 5.693 | 143,646 | +0.01(+0.10%) |
Feb 25, 2015 | 5.693 | 5.729 | 5.652 | 5.687 | 155,005 | +0.01(+0.22%) |
Feb 24, 2015 | 5.812 | 5.829 | 5.655 | 5.675 | 201,226 | -0.07(-1.19%) |
Feb 23, 2015 | 5.829 | 5.829 | 5.640 | 5.743 | 108,012 | -0.04(-0.69%) |
Feb 20, 2015 | 5.863 | 5.931 | 5.663 | 5.783 | 262,687 | -0.02(-0.39%) |
Feb 19, 2015 | 5.800 | 5.857 | 5.629 | 5.806 | 179,813 | -0.07(-1.26%) |
Feb 18, 2015 | 5.977 | 6.034 | 5.817 | 5.880 | 162,559 | -0.07(-1.15%) |
Feb 17, 2015 | 5.886 | 5.977 | 5.812 | 5.949 | 209,428 | +0.13(+2.16%) |
Feb 13, 2015 | 5.955 | 5.823 | 5.823 | 5.823 | 170,440 | -0.07(-1.26%) |
Feb 12, 2015 | 5.932 | 6.092 | 5.840 | 5.897 | 158,347 | -0.01(-0.19%) |
Feb 11, 2015 | 5.932 | 6.012 | 5.800 | 5.909 | 249,151 | -0.02(-0.39%) |
Feb 10, 2015 | 5.909 | 5.955 | 5.840 | 5.932 | 334,378 | +0.02(+0.29%) |
Feb 09, 2015 | 5.760 | 5.977 | 5.760 | 5.915 | 194,435 | +0.13(+2.17%) |
Feb 06, 2015 | 5.629 | 5.789 | 5.572 | 5.789 | 302,212 | +0.21(+3.79%) |
Feb 05, 2015 | 5.520 | 5.612 | 5.515 | 5.577 | 161,922 | +0.05(+0.93%) |
Feb 04, 2015 | 5.686 | 5.711 | 5.515 | 5.526 | 243,138 | -0.20(-3.49%) |
Feb 03, 2015 | 5.589 | 5.829 | 5.589 | 5.726 | 314,160 | +0.19(+3.41%) |
Feb 02, 2015 | 5.537 | 5.629 | 5.435 | 5.537 | 231,648 | +0.10(+1.89%) |
Jan 30, 2015 | 5.457 | 5.526 | 5.332 | 5.435 | 206,655 | -0.11(-2.06%) |
Jan 29, 2015 | 5.492 | 5.549 | 5.320 | 5.549 | 129,604 | +0.13(+2.32%) |
Jan 28, 2015 | 5.532 | 5.532 | 5.343 | 5.423 | 226,280 | -0.10(-1.79%) |
Jan 27, 2015 | 5.545 | 5.551 | 5.477 | 5.522 | 121,516 | -0.02(-0.41%) |
Jan 26, 2015 | 5.505 | 5.579 | 5.471 | 5.545 | 124,474 | +0.03(+0.52%) |
Jan 23, 2015 | 5.579 | 5.637 | 5.493 | 5.516 | 124,499 | -0.06(-1.02%) |
Jan 22, 2015 | 5.630 | 5.630 | 5.437 | 5.573 | 247,936 | -0.06(-1.01%) |
Jan 21, 2015 | 5.494 | 5.642 | 5.494 | 5.630 | 142,901 | +0.17(+3.13%) |
Jan 20, 2015 | 5.511 | 5.551 | 5.403 | 5.460 | 216,479 | -0.12(-2.14%) |
Jan 16, 2015 | 5.516 | 5.670 | 5.482 | 5.579 | 266,965 | +0.09(+1.66%) |
Jan 15, 2015 | 5.693 | 5.693 | 5.420 | 5.488 | 267,049 | -0.11(-1.93%) |
Jan 14, 2015 | 5.425 | 5.636 | 5.414 | 5.596 | 230,971 | +0.13(+2.40%) |
Jan 13, 2015 | 5.380 | 5.499 | 5.357 | 5.465 | 316,278 | +0.11(+2.02%) |
Jan 12, 2015 | 5.579 | 5.619 | 5.329 | 5.357 | 303,645 | -0.23(-4.18%) |
Jan 09, 2015 | 5.494 | 5.682 | 5.437 | 5.590 | 282,129 | +0.11(+2.08%) |
Jan 08, 2015 | 5.408 | 5.516 | 5.363 | 5.477 | 466,989 | +0.11(+2.12%) |
Jan 07, 2015 | 5.340 | 5.412 | 5.238 | 5.363 | 264,064 | +0.09(+1.62%) |
Jan 06, 2015 | 5.351 | 5.380 | 5.198 | 5.277 | 232,109 | -0.07(-1.38%) |
Jan 05, 2015 | 5.351 | 5.374 | 5.181 | 5.351 | 337,763 | +0.01(+0.11%) |
Jan 02, 2015 | 5.454 | 5.522 | 5.300 | 5.346 | 291,576 | -0.09(-1.68%) |
Dec 31, 2014 | 5.215 | 5.437 | 5.437 | 5.437 | 813,110 | +0.20(+3.80%) |
Dec 30, 2014 | 5.107 | 5.294 | 5.038 | 5.238 | 915,339 | +0.05(+0.88%) |
Dec 29, 2014 | 5.181 | 5.266 | 5.095 | 5.192 | 717,490 | +0.02(+0.39%) |
Dec 26, 2014 | 5.229 | 5.280 | 5.149 | 5.172 | 384,356 | -0.06(-1.08%) |
Dec 24, 2014 | 5.382 | 5.229 | 5.229 | 5.229 | 251,377 | -0.16(-3.05%) |
Dec 23, 2014 | 5.291 | 5.484 | 5.223 | 5.393 | 505,109 | +0.15(+2.81%) |
Dec 22, 2014 | 5.619 | 5.619 | 5.218 | 5.246 | 576,497 | -0.31(-5.61%) |
Dec 19, 2014 | 5.642 | 5.653 | 5.484 | 5.557 | 405,540 | -0.07(-1.31%) |
Dec 18, 2014 | 5.727 | 5.727 | 5.461 | 5.631 | 468,338 | +0.01(+0.10%) |
Dec 17, 2014 | 5.229 | 5.727 | 5.229 | 5.625 | 615,787 | +0.41(+7.93%) |
Dec 16, 2014 | 5.246 | 5.450 | 5.212 | 5.212 | 652,585 | -0.03(-0.65%) |
Dec 15, 2014 | 5.263 | 5.376 | 5.217 | 5.246 | 465,326 | -0.01(-0.11%) |
Dec 12, 2014 | 5.348 | 5.404 | 5.195 | 5.251 | 650,438 | -0.01(-0.22%) |
Dec 11, 2014 | 5.535 | 5.687 | 5.234 | 5.263 | 541,043 | -0.27(-4.91%) |
Dec 10, 2014 | 5.784 | 5.784 | 5.470 | 5.535 | 565,041 | -0.29(-4.96%) |
Dec 09, 2014 | 5.597 | 5.891 | 5.551 | 5.823 | 430,374 | +0.22(+3.84%) |
Dec 08, 2014 | 5.704 | 5.761 | 5.546 | 5.608 | 956,453 | -0.14(-2.37%) |
Dec 05, 2014 | 6.129 | 6.135 | 5.721 | 5.744 | 777,716 | -0.32(-5.32%) |
Dec 04, 2014 | 5.857 | 6.084 | 5.784 | 6.067 | 841,684 | +0.20(+3.48%) |
Dec 03, 2014 | 5.801 | 6.226 | 5.801 | 5.863 | 686,630 | +0.01(+0.10%) |
Dec 02, 2014 | 5.903 | 5.999 | 5.806 | 5.857 | 749,480 | -0.07(-1.15%) |