Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.560 | 5.570 | 5.530 | 5.570 | 885,534 | +0.04(+0.72%) |
Feb 26, 2015 | 5.540 | 5.560 | 5.530 | 5.530 | 612,879 | -0.02(-0.36%) |
Feb 25, 2015 | 5.500 | 5.550 | 5.480 | 5.550 | 1,026,727 | +0.04(+0.73%) |
Feb 24, 2015 | 5.480 | 5.510 | 5.470 | 5.510 | 550,752 | +0.02(+0.36%) |
Feb 23, 2015 | 5.480 | 5.510 | 5.460 | 5.490 | 759,847 | +0.01(+0.18%) |
Feb 20, 2015 | 5.490 | 5.500 | 5.470 | 5.480 | 656,261 | -0.01(-0.18%) |
Feb 19, 2015 | 5.470 | 5.500 | 5.460 | 5.490 | 482,590 | -0.01(-0.18%) |
Feb 18, 2015 | 5.480 | 5.510 | 5.480 | 5.500 | 531,334 | +0.02(+0.36%) |
Feb 17, 2015 | 5.490 | 5.520 | 5.480 | 5.480 | 849,452 | -0.01(-0.18%) |
Feb 13, 2015 | 5.500 | 5.490 | 5.490 | 5.490 | 465,300 | +0.00(+0.00%) |
Feb 12, 2015 | 5.510 | 5.520 | 5.490 | 5.490 | 530,108 | -0.01(-0.18%) |
Feb 11, 2015 | 5.520 | 5.530 | 5.499 | 5.500 | 727,643 | -0.04(-0.72%) |
Feb 10, 2015 | 5.540 | 5.550 | 5.520 | 5.540 | 377,394 | +0.00(+0.00%) |
Feb 09, 2015 | 5.520 | 5.560 | 5.510 | 5.540 | 496,449 | -0.01(-0.18%) |
Feb 06, 2015 | 5.590 | 5.590 | 5.510 | 5.550 | 684,113 | -0.04(-0.72%) |
Feb 05, 2015 | 5.610 | 5.630 | 5.580 | 5.590 | 784,854 | -0.03(-0.53%) |
Feb 04, 2015 | 5.610 | 5.630 | 5.580 | 5.620 | 844,964 | +0.04(+0.72%) |
Feb 03, 2015 | 5.550 | 5.600 | 5.550 | 5.580 | 1,768,796 | +0.02(+0.36%) |
Feb 02, 2015 | 5.510 | 5.590 | 5.490 | 5.560 | 1,153,377 | +0.04(+0.72%) |
Jan 30, 2015 | 5.530 | 5.530 | 5.530 | 5.520 | 787,701 | -0.01(-0.18%) |
Jan 29, 2015 | 5.510 | 5.530 | 5.490 | 5.530 | 907,349 | -0.01(-0.18%) |
Jan 28, 2015 | 5.570 | 5.580 | 5.540 | 5.540 | 478,146 | -0.03(-0.54%) |
Jan 27, 2015 | 5.530 | 5.570 | 5.520 | 5.570 | 447,809 | +0.03(+0.54%) |
Jan 26, 2015 | 5.540 | 5.570 | 5.540 | 5.540 | 582,265 | -0.03(-0.54%) |
Jan 23, 2015 | 5.600 | 5.600 | 5.535 | 5.570 | 1,148,532 | -0.06(-1.07%) |
Jan 22, 2015 | 5.650 | 5.650 | 5.630 | 5.630 | 610,231 | +0.00(+0.00%) |
Jan 21, 2015 | 5.650 | 5.650 | 5.610 | 5.630 | 479,230 | -0.05(-0.88%) |
Jan 20, 2015 | 5.680 | 5.700 | 5.660 | 5.680 | 765,832 | +0.00(+0.00%) |
Jan 16, 2015 | 5.670 | 5.693 | 5.650 | 5.680 | 850,295 | +0.01(+0.18%) |
Jan 15, 2015 | 5.670 | 5.690 | 5.650 | 5.670 | 564,562 | +0.03(+0.53%) |
Jan 14, 2015 | 5.650 | 5.680 | 5.600 | 5.640 | 840,331 | -0.03(-0.53%) |
Jan 13, 2015 | 5.660 | 5.720 | 5.640 | 5.670 | 795,445 | +0.00(+0.00%) |
Jan 12, 2015 | 5.640 | 5.670 | 5.630 | 5.670 | 1,720,187 | +0.04(+0.71%) |
Jan 09, 2015 | 5.630 | 5.640 | 5.600 | 5.630 | 575,601 | +0.01(+0.18%) |
Jan 08, 2015 | 5.590 | 5.620 | 5.580 | 5.620 | 838,698 | +0.02(+0.36%) |
Jan 07, 2015 | 5.580 | 5.600 | 5.570 | 5.600 | 1,050,483 | +0.01(+0.18%) |
Jan 06, 2015 | 5.550 | 5.590 | 5.530 | 5.590 | 1,320,607 | +0.08(+1.45%) |
Jan 05, 2015 | 5.520 | 5.550 | 5.500 | 5.510 | 1,438,242 | -0.04(-0.72%) |
Jan 02, 2015 | 5.520 | 5.550 | 5.470 | 5.550 | 542,139 | +0.00(+0.00%) |
Dec 31, 2014 | 5.390 | 5.550 | 5.550 | 5.550 | 2,612,700 | +0.14(+2.59%) |
Dec 30, 2014 | 5.400 | 5.430 | 5.370 | 5.410 | 2,190,642 | -0.01(-0.18%) |
Dec 29, 2014 | 5.400 | 5.470 | 5.400 | 5.420 | 1,423,605 | -0.04(-0.73%) |
Dec 26, 2014 | 5.460 | 5.490 | 5.450 | 5.460 | 1,173,539 | +0.00(+0.00%) |
Dec 24, 2014 | 5.420 | 5.460 | 5.460 | 5.460 | 910,000 | +0.02(+0.37%) |
Dec 23, 2014 | 5.460 | 5.470 | 5.421 | 5.440 | 1,233,161 | +0.00(+0.00%) |
Dec 22, 2014 | 5.490 | 5.510 | 5.440 | 5.440 | 994,751 | -0.04(-0.73%) |
Dec 19, 2014 | 5.470 | 5.530 | 5.430 | 5.480 | 1,203,242 | -0.01(-0.18%) |
Dec 18, 2014 | 5.500 | 5.521 | 5.471 | 5.490 | 1,579,589 | +0.00(+0.00%) |
Dec 17, 2014 | 5.400 | 5.500 | 5.400 | 5.490 | 850,638 | +0.07(+1.29%) |
Dec 16, 2014 | 5.430 | 5.460 | 5.390 | 5.420 | 1,204,003 | -0.05(-0.91%) |
Dec 15, 2014 | 5.510 | 5.520 | 5.440 | 5.470 | 1,344,456 | -0.05(-0.91%) |
Dec 12, 2014 | 5.470 | 5.520 | 5.470 | 5.520 | 1,385,030 | +0.01(+0.18%) |
Dec 11, 2014 | 5.480 | 5.530 | 5.470 | 5.510 | 1,401,257 | +0.03(+0.55%) |
Dec 10, 2014 | 5.450 | 5.480 | 5.440 | 5.480 | 2,477,699 | +0.02(+0.37%) |
Dec 09, 2014 | 5.500 | 5.500 | 5.340 | 5.460 | 2,595,594 | -0.07(-1.27%) |
Dec 08, 2014 | 5.600 | 5.680 | 5.510 | 5.530 | 2,730,813 | -0.13(-2.30%) |
Dec 05, 2014 | 5.680 | 5.690 | 5.630 | 5.660 | 1,358,703 | -0.04(-0.70%) |
Dec 04, 2014 | 5.770 | 5.770 | 5.680 | 5.700 | 1,376,920 | -0.04(-0.70%) |
Dec 03, 2014 | 5.760 | 5.770 | 5.740 | 5.740 | 559,359 | -0.04(-0.69%) |
Dec 02, 2014 | 5.770 | 5.780 | 5.740 | 5.780 | 598,542 | +0.03(+0.52%) |