Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.390 | 5.739 | 4.760 | 5.550 | 12,057 | -0.01(-0.20%) |
Feb 26, 2015 | 5.740 | 5.740 | 5.540 | 5.561 | 2,599 | -0.09(-1.58%) |
Feb 25, 2015 | 6.000 | 6.000 | 5.600 | 5.650 | 8,077 | -0.20(-3.46%) |
Feb 24, 2015 | 5.980 | 5.980 | 5.740 | 5.853 | 9,140 | +0.03(+0.56%) |
Feb 23, 2015 | 5.900 | 5.919 | 5.810 | 5.820 | 2,007 | -0.11(-1.89%) |
Feb 20, 2015 | 5.932 | 5.932 | 5.932 | 5.932 | 535 | +0.10(+1.76%) |
Feb 19, 2015 | 6.000 | 6.000 | 5.810 | 5.830 | 1,378 | -0.17(-2.83%) |
Feb 18, 2015 | 5.975 | 6.000 | 5.855 | 6.000 | 1,080 | +0.27(+4.76%) |
Feb 17, 2015 | 5.640 | 6.000 | 5.640 | 5.727 | 14,007 | +0.10(+1.73%) |
Feb 13, 2015 | 5.431 | 5.630 | 5.630 | 5.630 | 8,200 | -0.03(-0.53%) |
Feb 12, 2015 | 5.600 | 6.000 | 5.520 | 5.660 | 74,230 | -0.20(-3.41%) |
Feb 11, 2015 | 5.620 | 5.960 | 5.620 | 5.860 | 3,506 | +0.01(+0.17%) |
Feb 10, 2015 | 5.950 | 5.950 | 5.850 | 5.850 | 333 | -0.02(-0.34%) |
Feb 09, 2015 | 5.990 | 5.990 | 5.870 | 5.870 | 1,533 | -0.12(-2.00%) |
Feb 06, 2015 | 5.870 | 5.990 | 5.870 | 5.990 | 1,302 | +0.00(+0.00%) |
Feb 05, 2015 | 5.910 | 6.000 | 5.865 | 5.990 | 5,735 | +0.00(+0.08%) |
Feb 03, 2015 | 5.990 | 5.985 | 5.985 | 5.985 | 5,200 | +0.02(+0.42%) |
Feb 02, 2015 | 5.990 | 5.990 | 5.890 | 5.960 | 2,136 | -0.01(-0.25%) |
Jan 30, 2015 | 6.050 | 6.090 | 5.800 | 5.975 | 19,586 | -0.02(-0.25%) |
Jan 29, 2015 | 5.630 | 6.050 | 5.590 | 5.990 | 2,837 | -0.04(-0.66%) |
Jan 27, 2015 | 5.820 | 6.030 | 6.030 | 6.030 | 1,500 | +0.21(+3.61%) |
Jan 26, 2015 | 6.080 | 6.080 | 5.820 | 5.820 | 9,614 | -0.15(-2.59%) |
Jan 23, 2015 | 6.150 | 6.160 | 5.800 | 5.975 | 5,733 | -0.08(-1.24%) |
Jan 22, 2015 | 6.200 | 6.200 | 5.925 | 6.050 | 15,076 | +0.04(+0.67%) |
Jan 21, 2015 | 6.000 | 6.010 | 5.850 | 6.010 | 12,250 | -0.04(-0.66%) |
Jan 20, 2015 | 6.100 | 6.100 | 6.050 | 6.050 | 1,268 | -0.07(-1.14%) |
Jan 16, 2015 | 6.250 | 6.250 | 6.061 | 6.120 | 11,642 | -0.03(-0.49%) |
Jan 15, 2015 | 6.100 | 6.210 | 6.100 | 6.150 | 6,246 | +0.12(+1.99%) |
Jan 14, 2015 | 5.810 | 6.115 | 5.810 | 6.030 | 8,188 | +0.03(+0.50%) |
Jan 13, 2015 | 5.720 | 6.000 | 5.720 | 6.000 | 11,221 | +0.05(+0.84%) |
Jan 12, 2015 | 5.690 | 5.960 | 5.690 | 5.950 | 21,600 | +0.05(+0.85%) |
Jan 09, 2015 | 5.671 | 5.910 | 5.671 | 5.900 | 13,619 | +0.01(+0.17%) |
Jan 08, 2015 | 5.710 | 5.892 | 5.710 | 5.890 | 12,196 | -0.01(-0.17%) |
Jan 07, 2015 | 5.900 | 5.900 | 5.700 | 5.900 | 15,900 | +0.23(+4.06%) |
Jan 06, 2015 | 5.570 | 5.760 | 5.540 | 5.670 | 14,003 | +0.20(+3.66%) |
Jan 05, 2015 | 5.950 | 5.950 | 5.470 | 5.470 | 34,849 | -0.28(-4.87%) |
Jan 02, 2015 | 5.940 | 5.950 | 5.750 | 5.750 | 2,900 | +0.17(+3.04%) |
Dec 31, 2014 | 5.950 | 5.580 | 5.580 | 5.580 | 17,400 | -0.12(-2.10%) |
Dec 30, 2014 | 5.680 | 5.700 | 5.650 | 5.700 | 7,457 | +0.00(+0.00%) |
Dec 29, 2014 | 5.600 | 5.800 | 5.568 | 5.700 | 9,141 | +0.09(+1.60%) |
Dec 26, 2014 | 5.910 | 5.950 | 5.600 | 5.610 | 1,901 | -0.15(-2.60%) |
Dec 23, 2014 | 5.510 | 5.760 | 5.760 | 5.760 | 23,300 | +0.16(+2.86%) |
Dec 22, 2014 | 5.550 | 5.600 | 5.534 | 5.600 | 6,373 | +0.01(+0.18%) |
Dec 19, 2014 | 5.600 | 5.600 | 5.550 | 5.590 | 9,264 | -0.01(-0.18%) |
Dec 18, 2014 | 5.550 | 5.600 | 5.475 | 5.600 | 6,405 | +0.06(+1.08%) |
Dec 17, 2014 | 5.401 | 5.590 | 5.401 | 5.540 | 15,107 | -0.05(-0.89%) |
Dec 16, 2014 | 5.640 | 5.640 | 5.300 | 5.590 | 16,804 | +0.25(+4.68%) |
Dec 15, 2014 | 5.690 | 5.690 | 5.340 | 5.340 | 10,941 | +0.00(+0.00%) |
Dec 12, 2014 | 5.600 | 5.600 | 5.250 | 5.340 | 5,913 | -0.31(-5.49%) |
Dec 11, 2014 | 5.324 | 5.810 | 5.324 | 5.650 | 6,180 | -0.09(-1.57%) |
Dec 10, 2014 | 5.660 | 5.746 | 5.482 | 5.740 | 4,735 | +0.02(+0.35%) |
Dec 09, 2014 | 5.650 | 5.720 | 5.650 | 5.720 | 4,338 | +0.07(+1.24%) |
Dec 08, 2014 | 5.650 | 5.670 | 5.650 | 5.650 | 7,578 | -0.05(-0.88%) |
Dec 05, 2014 | 5.880 | 5.740 | 5.700 | 5.700 | 1,752 | -0.04(-0.70%) |
Dec 04, 2014 | 5.750 | 5.834 | 5.548 | 5.740 | 3,000 | +0.24(+4.36%) |
Dec 03, 2014 | 5.940 | 6.030 | 5.410 | 5.500 | 19,103 | -0.43(-7.25%) |
Dec 02, 2014 | 5.950 | 5.960 | 5.900 | 5.930 | 7,039 | +0.10(+1.72%) |