Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.622 | 5.657 | 5.602 | 5.636 | 55,224 | +0.00(+0.06%) |
Feb 26, 2015 | 5.657 | 5.657 | 5.588 | 5.633 | 86,906 | +0.01(+0.25%) |
Feb 25, 2015 | 5.564 | 5.633 | 5.560 | 5.619 | 91,947 | +0.03(+0.62%) |
Feb 24, 2015 | 5.574 | 5.619 | 5.553 | 5.584 | 121,365 | -0.02(-0.37%) |
Feb 23, 2015 | 5.588 | 5.626 | 5.560 | 5.605 | 121,028 | +0.02(+0.43%) |
Feb 20, 2015 | 5.550 | 5.602 | 5.547 | 5.581 | 90,881 | +0.06(+1.00%) |
Feb 19, 2015 | 5.553 | 5.588 | 5.519 | 5.526 | 237,961 | -0.03(-0.50%) |
Feb 18, 2015 | 5.605 | 5.674 | 5.536 | 5.553 | 205,143 | -0.10(-1.71%) |
Feb 17, 2015 | 5.605 | 5.685 | 5.605 | 5.650 | 141,418 | +0.03(+0.61%) |
Feb 13, 2015 | 5.636 | 5.616 | 5.616 | 5.616 | 58,851 | -0.02(-0.31%) |
Feb 12, 2015 | 5.567 | 5.650 | 5.567 | 5.633 | 76,759 | +0.08(+1.49%) |
Feb 11, 2015 | 5.605 | 5.647 | 5.519 | 5.550 | 138,571 | -0.04(-0.68%) |
Feb 10, 2015 | 5.633 | 5.636 | 5.588 | 5.588 | 135,190 | -0.04(-0.67%) |
Feb 09, 2015 | 5.647 | 5.685 | 5.622 | 5.626 | 114,795 | -0.01(-0.12%) |
Feb 06, 2015 | 5.640 | 5.660 | 5.598 | 5.633 | 92,701 | +0.04(+0.74%) |
Feb 05, 2015 | 5.626 | 5.643 | 5.591 | 5.591 | 154,623 | +0.02(+0.31%) |
Feb 04, 2015 | 5.650 | 5.657 | 5.543 | 5.574 | 193,216 | -0.07(-1.28%) |
Feb 03, 2015 | 5.616 | 5.681 | 5.581 | 5.647 | 111,244 | +0.04(+0.80%) |
Feb 02, 2015 | 5.647 | 5.647 | 5.547 | 5.602 | 128,082 | -0.06(-1.10%) |
Jan 30, 2015 | 5.719 | 5.722 | 5.650 | 5.664 | 118,280 | -0.03(-0.48%) |
Jan 29, 2015 | 5.657 | 5.709 | 5.657 | 5.691 | 163,607 | +0.03(+0.49%) |
Jan 28, 2015 | 5.678 | 5.695 | 5.633 | 5.664 | 103,642 | +0.03(+0.61%) |
Jan 27, 2015 | 5.605 | 5.664 | 5.557 | 5.629 | 131,219 | +0.04(+0.74%) |
Jan 26, 2015 | 5.564 | 5.647 | 5.536 | 5.588 | 95,191 | -0.01(-0.12%) |
Jan 23, 2015 | 5.619 | 5.633 | 5.537 | 5.595 | 118,402 | -0.02(-0.31%) |
Jan 22, 2015 | 5.567 | 5.650 | 5.533 | 5.612 | 120,738 | +0.10(+1.81%) |
Jan 21, 2015 | 5.488 | 5.560 | 5.484 | 5.512 | 69,242 | +0.01(+0.25%) |
Jan 20, 2015 | 5.526 | 5.598 | 5.479 | 5.498 | 180,126 | -0.04(-0.75%) |
Jan 16, 2015 | 5.519 | 5.602 | 5.516 | 5.540 | 91,855 | +0.04(+0.69%) |
Jan 15, 2015 | 5.529 | 5.567 | 5.472 | 5.502 | 84,230 | -0.03(-0.50%) |
Jan 14, 2015 | 5.505 | 5.557 | 5.471 | 5.529 | 123,895 | -0.02(-0.31%) |
Jan 13, 2015 | 5.564 | 5.633 | 5.526 | 5.547 | 156,325 | -0.02(-0.37%) |
Jan 12, 2015 | 5.605 | 5.620 | 5.560 | 5.567 | 462,632 | -0.06(-1.04%) |
Jan 09, 2015 | 5.626 | 5.650 | 5.612 | 5.626 | 96,226 | -0.02(-0.37%) |
Jan 08, 2015 | 5.643 | 5.691 | 5.602 | 5.647 | 117,158 | +0.01(+0.12%) |
Jan 07, 2015 | 5.609 | 5.681 | 5.609 | 5.640 | 153,110 | +0.04(+0.68%) |
Jan 06, 2015 | 5.643 | 5.674 | 5.581 | 5.602 | 416,171 | -0.04(-0.79%) |
Jan 05, 2015 | 5.667 | 5.674 | 5.595 | 5.647 | 149,744 | -0.02(-0.37%) |
Jan 02, 2015 | 5.612 | 5.671 | 5.544 | 5.667 | 201,183 | +0.06(+0.98%) |
Dec 31, 2014 | 5.671 | 5.612 | 5.612 | 5.612 | 376,303 | -0.06(-1.03%) |
Dec 30, 2014 | 5.674 | 5.722 | 5.629 | 5.671 | 208,874 | -0.02(-0.30%) |
Dec 29, 2014 | 5.657 | 5.722 | 5.626 | 5.688 | 317,352 | -0.09(-1.61%) |
Dec 26, 2014 | 5.788 | 5.822 | 5.754 | 5.781 | 297,169 | -0.01(-0.12%) |
Dec 24, 2014 | 5.843 | 5.788 | 5.788 | 5.788 | 179,744 | -0.06(-0.94%) |
Dec 23, 2014 | 5.781 | 5.847 | 5.778 | 5.843 | 388,218 | +0.06(+1.07%) |
Dec 22, 2014 | 5.819 | 5.861 | 5.747 | 5.781 | 352,298 | -0.00(-0.06%) |
Dec 19, 2014 | 5.778 | 5.816 | 5.760 | 5.785 | 596,869 | +0.02(+0.30%) |
Dec 18, 2014 | 5.836 | 5.864 | 5.767 | 5.767 | 306,423 | -0.00(-0.06%) |
Dec 17, 2014 | 5.722 | 5.812 | 5.650 | 5.771 | 229,739 | +0.07(+1.15%) |
Dec 16, 2014 | 5.709 | 5.798 | 5.705 | 5.705 | 209,790 | -0.07(-1.14%) |
Dec 15, 2014 | 5.898 | 5.898 | 5.709 | 5.771 | 387,821 | -0.08(-1.41%) |
Dec 12, 2014 | 5.891 | 5.898 | 5.805 | 5.854 | 216,580 | -0.04(-0.70%) |
Dec 11, 2014 | 5.947 | 5.947 | 5.840 | 5.895 | 299,627 | -0.03(-0.47%) |
Dec 10, 2014 | 6.019 | 6.019 | 5.912 | 5.923 | 152,243 | -0.10(-1.72%) |
Dec 09, 2014 | 5.874 | 6.026 | 5.836 | 6.026 | 251,612 | +0.11(+1.81%) |
Dec 08, 2014 | 5.985 | 6.033 | 5.691 | 5.919 | 650,935 | -0.07(-1.10%) |
Dec 05, 2014 | 6.119 | 6.119 | 5.901 | 5.985 | 462,168 | -0.12(-1.92%) |
Dec 04, 2014 | 6.136 | 6.157 | 6.088 | 6.102 | 180,132 | -0.03(-0.51%) |
Dec 03, 2014 | 6.161 | 6.204 | 6.129 | 6.133 | 216,762 | -0.04(-0.61%) |
Dec 02, 2014 | 6.181 | 6.198 | 6.167 | 6.171 | 146,340 | +0.00(+0.06%) |