Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.673 | 5.742 | 5.633 | 5.639 | 98,296 | -0.06(-1.11%) |
Feb 26, 2015 | 5.794 | 5.794 | 5.656 | 5.702 | 143,411 | +0.01(+0.10%) |
Feb 25, 2015 | 5.702 | 5.739 | 5.662 | 5.696 | 154,752 | +0.01(+0.22%) |
Feb 24, 2015 | 5.821 | 5.838 | 5.664 | 5.684 | 200,898 | -0.07(-1.19%) |
Feb 23, 2015 | 5.838 | 5.838 | 5.650 | 5.753 | 107,836 | -0.04(-0.69%) |
Feb 20, 2015 | 5.873 | 5.941 | 5.672 | 5.793 | 262,258 | -0.02(-0.39%) |
Feb 19, 2015 | 5.810 | 5.867 | 5.638 | 5.816 | 179,519 | -0.07(-1.26%) |
Feb 18, 2015 | 5.987 | 6.044 | 5.827 | 5.890 | 162,293 | -0.07(-1.15%) |
Feb 17, 2015 | 5.896 | 5.987 | 5.821 | 5.959 | 209,086 | +0.13(+2.16%) |
Feb 13, 2015 | 5.964 | 5.833 | 5.833 | 5.833 | 170,162 | -0.07(-1.26%) |
Feb 12, 2015 | 5.941 | 6.102 | 5.850 | 5.907 | 158,088 | -0.01(-0.19%) |
Feb 11, 2015 | 5.941 | 6.022 | 5.810 | 5.919 | 248,745 | -0.02(-0.39%) |
Feb 10, 2015 | 5.919 | 5.964 | 5.850 | 5.941 | 333,833 | +0.02(+0.29%) |
Feb 09, 2015 | 5.770 | 5.987 | 5.770 | 5.924 | 194,118 | +0.13(+2.17%) |
Feb 06, 2015 | 5.638 | 5.798 | 5.581 | 5.798 | 301,719 | +0.21(+3.79%) |
Feb 05, 2015 | 5.529 | 5.621 | 5.524 | 5.587 | 161,658 | +0.05(+0.93%) |
Feb 04, 2015 | 5.695 | 5.720 | 5.524 | 5.535 | 242,742 | -0.20(-3.49%) |
Feb 03, 2015 | 5.598 | 5.838 | 5.598 | 5.735 | 313,647 | +0.19(+3.41%) |
Feb 02, 2015 | 5.546 | 5.638 | 5.443 | 5.546 | 231,271 | +0.10(+1.89%) |
Jan 30, 2015 | 5.466 | 5.535 | 5.340 | 5.443 | 206,317 | -0.11(-2.06%) |
Jan 29, 2015 | 5.501 | 5.558 | 5.329 | 5.558 | 129,393 | +0.13(+2.32%) |
Jan 28, 2015 | 5.541 | 5.541 | 5.352 | 5.432 | 225,911 | -0.10(-1.79%) |
Jan 27, 2015 | 5.554 | 5.560 | 5.486 | 5.531 | 121,318 | -0.02(-0.41%) |
Jan 26, 2015 | 5.514 | 5.588 | 5.480 | 5.554 | 124,271 | +0.03(+0.52%) |
Jan 23, 2015 | 5.588 | 5.647 | 5.502 | 5.525 | 124,296 | -0.06(-1.02%) |
Jan 22, 2015 | 5.640 | 5.640 | 5.446 | 5.583 | 247,531 | -0.06(-1.01%) |
Jan 21, 2015 | 5.503 | 5.651 | 5.503 | 5.640 | 142,668 | +0.17(+3.13%) |
Jan 20, 2015 | 5.520 | 5.560 | 5.411 | 5.468 | 216,126 | -0.12(-2.14%) |
Jan 16, 2015 | 5.525 | 5.679 | 5.491 | 5.588 | 266,529 | +0.09(+1.66%) |
Jan 15, 2015 | 5.702 | 5.702 | 5.429 | 5.497 | 266,613 | -0.11(-1.93%) |
Jan 14, 2015 | 5.434 | 5.645 | 5.423 | 5.605 | 230,594 | +0.13(+2.40%) |
Jan 13, 2015 | 5.389 | 5.508 | 5.366 | 5.474 | 315,762 | +0.11(+2.02%) |
Jan 12, 2015 | 5.588 | 5.628 | 5.337 | 5.366 | 303,150 | -0.23(-4.18%) |
Jan 09, 2015 | 5.503 | 5.691 | 5.446 | 5.600 | 281,669 | +0.11(+2.08%) |
Jan 08, 2015 | 5.417 | 5.525 | 5.372 | 5.486 | 466,227 | +0.11(+2.12%) |
Jan 07, 2015 | 5.349 | 5.421 | 5.246 | 5.372 | 263,634 | +0.09(+1.62%) |
Jan 06, 2015 | 5.360 | 5.389 | 5.206 | 5.286 | 231,730 | -0.07(-1.38%) |
Jan 05, 2015 | 5.360 | 5.383 | 5.189 | 5.360 | 337,211 | +0.01(+0.11%) |
Jan 02, 2015 | 5.463 | 5.531 | 5.309 | 5.354 | 291,100 | -0.09(-1.68%) |
Dec 31, 2014 | 5.223 | 5.446 | 5.446 | 5.446 | 811,783 | +0.20(+3.80%) |
Dec 30, 2014 | 5.115 | 5.303 | 5.046 | 5.246 | 913,846 | +0.05(+0.88%) |
Dec 29, 2014 | 5.189 | 5.275 | 5.104 | 5.200 | 716,319 | +0.02(+0.39%) |
Dec 26, 2014 | 5.237 | 5.288 | 5.158 | 5.180 | 383,729 | -0.06(-1.08%) |
Dec 24, 2014 | 5.390 | 5.237 | 5.237 | 5.237 | 250,967 | -0.16(-3.05%) |
Dec 23, 2014 | 5.300 | 5.492 | 5.231 | 5.402 | 504,285 | +0.15(+2.81%) |
Dec 22, 2014 | 5.629 | 5.629 | 5.226 | 5.254 | 575,557 | -0.31(-5.61%) |
Dec 19, 2014 | 5.651 | 5.663 | 5.493 | 5.566 | 404,878 | -0.07(-1.31%) |
Dec 18, 2014 | 5.736 | 5.736 | 5.470 | 5.640 | 467,574 | +0.01(+0.10%) |
Dec 17, 2014 | 5.237 | 5.736 | 5.237 | 5.634 | 614,783 | +0.41(+7.93%) |
Dec 16, 2014 | 5.254 | 5.458 | 5.220 | 5.220 | 651,520 | -0.03(-0.65%) |
Dec 15, 2014 | 5.271 | 5.385 | 5.226 | 5.254 | 464,567 | -0.01(-0.11%) |
Dec 12, 2014 | 5.356 | 5.413 | 5.203 | 5.260 | 649,377 | -0.01(-0.22%) |
Dec 11, 2014 | 5.544 | 5.697 | 5.243 | 5.271 | 540,160 | -0.27(-4.91%) |
Dec 10, 2014 | 5.793 | 5.793 | 5.479 | 5.544 | 564,119 | -0.29(-4.96%) |
Dec 09, 2014 | 5.606 | 5.901 | 5.561 | 5.833 | 429,671 | +0.22(+3.84%) |
Dec 08, 2014 | 5.714 | 5.771 | 5.555 | 5.617 | 954,892 | -0.14(-2.37%) |
Dec 05, 2014 | 6.139 | 6.145 | 5.731 | 5.753 | 776,447 | -0.32(-5.32%) |
Dec 04, 2014 | 5.867 | 6.094 | 5.793 | 6.077 | 840,311 | +0.20(+3.48%) |
Dec 03, 2014 | 5.810 | 6.236 | 5.810 | 5.873 | 685,510 | +0.01(+0.10%) |
Dec 02, 2014 | 5.912 | 6.009 | 5.816 | 5.867 | 748,257 | -0.07(-1.15%) |