Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.530 | 5.620 | 5.530 | 5.580 | 112,936 | +0.03(+0.54%) |
Feb 26, 2015 | 5.650 | 5.680 | 5.480 | 5.550 | 111,618 | -0.12(-2.12%) |
Feb 25, 2015 | 5.600 | 5.690 | 5.600 | 5.670 | 766,053 | +0.08(+1.43%) |
Feb 24, 2015 | 5.560 | 5.600 | 5.550 | 5.590 | 35,122 | +0.03(+0.54%) |
Feb 23, 2015 | 5.560 | 5.570 | 5.520 | 5.560 | 176,201 | -0.01(-0.18%) |
Feb 20, 2015 | 5.510 | 5.570 | 5.490 | 5.570 | 39,950 | +0.06(+1.09%) |
Feb 19, 2015 | 5.510 | 5.530 | 5.470 | 5.510 | 101,292 | +0.02(+0.36%) |
Feb 18, 2015 | 5.520 | 5.580 | 5.470 | 5.490 | 68,556 | -0.03(-0.54%) |
Feb 17, 2015 | 5.430 | 5.620 | 5.430 | 5.520 | 531,684 | +0.07(+1.28%) |
Feb 13, 2015 | 5.450 | 5.450 | 5.450 | 0 | -0.04(-0.73%) | |
Feb 12, 2015 | 5.490 | 5.560 | 5.450 | 5.490 | 130,730 | -0.03(-0.54%) |
Feb 11, 2015 | 5.480 | 5.580 | 5.470 | 5.520 | 147,103 | +0.05(+0.91%) |
Feb 10, 2015 | 5.410 | 5.480 | 5.400 | 5.470 | 200,889 | +0.05(+0.92%) |
Feb 09, 2015 | 5.470 | 5.480 | 5.420 | 5.420 | 50,141 | -0.05(-0.91%) |
Feb 06, 2015 | 5.490 | 5.495 | 5.460 | 5.470 | 151,671 | -0.03(-0.55%) |
Feb 05, 2015 | 5.430 | 5.500 | 5.430 | 5.500 | 78,054 | +0.03(+0.55%) |
Feb 04, 2015 | 5.350 | 5.480 | 5.350 | 5.470 | 90,386 | +0.09(+1.67%) |
Feb 03, 2015 | 5.390 | 5.420 | 5.350 | 5.380 | 52,481 | -0.05(-0.92%) |
Feb 02, 2015 | 5.440 | 5.470 | 5.320 | 5.430 | 304,335 | -0.01(-0.18%) |
Jan 30, 2015 | 5.420 | 5.470 | 5.370 | 5.440 | 145,140 | +0.02(+0.37%) |
Jan 29, 2015 | 5.280 | 5.430 | 5.280 | 5.420 | 184,197 | +0.09(+1.69%) |
Jan 28, 2015 | 5.300 | 5.340 | 5.230 | 5.330 | 533,236 | +0.03(+0.57%) |
Jan 27, 2015 | 5.200 | 5.310 | 5.200 | 5.300 | 158,530 | +0.07(+1.34%) |
Jan 26, 2015 | 5.180 | 5.290 | 5.160 | 5.230 | 90,210 | +0.02(+0.38%) |
Jan 23, 2015 | 5.220 | 5.220 | 5.180 | 5.210 | 84,434 | -0.02(-0.38%) |
Jan 22, 2015 | 5.280 | 5.280 | 5.215 | 5.230 | 100,849 | -0.02(-0.38%) |
Jan 21, 2015 | 5.160 | 5.290 | 5.140 | 5.250 | 143,056 | +0.06(+1.16%) |
Jan 20, 2015 | 5.340 | 5.340 | 5.150 | 5.190 | 249,197 | -0.15(-2.81%) |
Jan 19, 2015 | 5.290 | 5.340 | 5.290 | 5.340 | 10,300 | +0.01(+0.19%) |
Jan 16, 2015 | 5.320 | 5.350 | 5.300 | 5.330 | 82,380 | -0.03(-0.56%) |
Jan 15, 2015 | 5.370 | 5.360 | 89,828 | +0.03(+0.56%) | ||
Jan 14, 2015 | 5.300 | 5.350 | 5.265 | 5.330 | 892,894 | +0.01(+0.19%) |
Jan 13, 2015 | 5.320 | 8,461,985 | +0.08(+1.53%) | |||
Jan 12, 2015 | 5.140 | 5.270 | 5.140 | 5.240 | 357,868 | +0.09(+1.75%) |
Jan 09, 2015 | 5.290 | 5.290 | 5.150 | 5.150 | 99,433 | -0.12(-2.28%) |
Jan 08, 2015 | 5.230 | 5.290 | 5.230 | 5.270 | 100,403 | +0.03(+0.57%) |
Jan 07, 2015 | 5.140 | 5.280 | 5.130 | 5.240 | 81,435 | +0.10(+1.95%) |
Jan 06, 2015 | 5.130 | 5.180 | 5.110 | 5.140 | 84,025 | -0.01(-0.19%) |
Jan 05, 2015 | 5.150 | 5.150 | 5.130 | 5.150 | 55,212 | -0.02(-0.39%) |
Jan 02, 2015 | 5.170 | 5.190 | 5.160 | 5.170 | 28,988 | +0.02(+0.39%) |
Dec 31, 2014 | 5.150 | 5.150 | 5.150 | 0 | -0.04(-0.77%) | |
Dec 30, 2014 | 5.150 | 5.200 | 5.150 | 5.190 | 40,383 | +0.05(+0.97%) |
Dec 29, 2014 | 5.140 | 5.160 | 5.100 | 5.140 | 230,320 | +0.02(+0.39%) |
Dec 24, 2014 | 5.120 | 5.120 | 5.120 | 0 | +0.01(+0.20%) | |
Dec 23, 2014 | 5.080 | 5.120 | 5.070 | 5.110 | 79,632 | +0.03(+0.59%) |
Dec 22, 2014 | 5.050 | 5.090 | 5.030 | 5.080 | 626,446 | +0.00(+0.00%) |
Dec 19, 2014 | 5.110 | 5.150 | 5.070 | 5.080 | 259,735 | -0.07(-1.36%) |
Dec 18, 2014 | 5.110 | 5.170 | 5.110 | 5.150 | 140,444 | +0.03(+0.59%) |
Dec 17, 2014 | 5.100 | 5.140 | 5.050 | 5.120 | 1,214,244 | +0.00(+0.00%) |
Dec 16, 2014 | 5.120 | 178,387 | +0.01(+0.20%) | |||
Dec 15, 2014 | 5.070 | 5.140 | 5.070 | 5.110 | 243,629 | +0.03(+0.59%) |
Dec 12, 2014 | 5.110 | 5.110 | 5.050 | 5.080 | 363,535 | -0.04(-0.78%) |
Dec 11, 2014 | 5.180 | 5.190 | 5.110 | 5.120 | 113,531 | -0.03(-0.58%) |
Dec 10, 2014 | 5.130 | 5.250 | 5.100 | 5.150 | 241,645 | +0.01(+0.19%) |
Dec 09, 2014 | 5.100 | 5.150 | 5.010 | 5.140 | 441,242 | -0.01(-0.19%) |
Dec 08, 2014 | 5.240 | 5.280 | 5.100 | 5.150 | 179,486 | -0.11(-2.09%) |
Dec 05, 2014 | 5.030 | 5.280 | 5.030 | 5.260 | 144,037 | +0.20(+3.95%) |
Dec 04, 2014 | 5.030 | 5.095 | 5.000 | 5.060 | 2,196,169 | -0.04(-0.78%) |
Dec 03, 2014 | 5.090 | 5.130 | 4.990 | 5.100 | 128,727 | +0.00(+0.00%) |
Dec 02, 2014 | 5.220 | 5.220 | 5.080 | 5.100 | 192,060 | -0.14(-2.67%) |