Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.317 | 5.411 | 5.266 | 5.369 | 38,744 | +0.05(+0.96%) |
Feb 26, 2015 | 5.369 | 5.420 | 5.215 | 5.317 | 26,073 | -0.03(-0.48%) |
Feb 25, 2015 | 5.360 | 5.462 | 5.232 | 5.343 | 33,612 | +0.05(+0.96%) |
Feb 24, 2015 | 5.275 | 5.505 | 5.232 | 5.292 | 19,722 | +0.02(+0.32%) |
Feb 23, 2015 | 5.573 | 5.573 | 5.198 | 5.275 | 38,749 | -0.27(-4.91%) |
Feb 20, 2015 | 5.675 | 5.688 | 5.386 | 5.547 | 45,649 | -0.05(-0.91%) |
Feb 19, 2015 | 5.692 | 5.819 | 5.564 | 5.598 | 40,564 | -0.16(-2.81%) |
Feb 18, 2015 | 5.785 | 5.905 | 5.683 | 5.760 | 20,364 | -0.09(-1.46%) |
Feb 17, 2015 | 5.913 | 5.913 | 5.794 | 5.845 | 52,390 | -0.06(-1.01%) |
Feb 13, 2015 | 5.913 | 5.905 | 5.905 | 5.905 | 65,468 | +0.01(+0.14%) |
Feb 12, 2015 | 5.785 | 5.981 | 5.734 | 5.896 | 31,650 | +0.14(+2.51%) |
Feb 11, 2015 | 5.913 | 6.002 | 5.692 | 5.751 | 19,747 | -0.23(-3.84%) |
Feb 10, 2015 | 6.253 | 6.355 | 5.845 | 5.981 | 62,936 | -0.26(-4.22%) |
Feb 09, 2015 | 6.228 | 6.509 | 6.151 | 6.245 | 127,760 | -0.01(-0.14%) |
Feb 06, 2015 | 6.253 | 6.334 | 6.049 | 6.253 | 85,358 | -0.02(-0.27%) |
Feb 05, 2015 | 6.100 | 6.738 | 6.075 | 6.270 | 136,338 | +0.21(+3.51%) |
Feb 04, 2015 | 5.981 | 6.117 | 5.837 | 6.058 | 95,031 | +0.08(+1.28%) |
Feb 03, 2015 | 5.445 | 5.990 | 5.445 | 5.981 | 79,117 | +0.56(+10.36%) |
Feb 02, 2015 | 4.824 | 5.428 | 4.824 | 5.420 | 91,645 | +0.65(+13.55%) |
Jan 30, 2015 | 4.645 | 4.816 | 4.637 | 4.773 | 61,549 | +0.06(+1.26%) |
Jan 29, 2015 | 4.586 | 4.713 | 4.373 | 4.713 | 93,855 | +0.11(+2.40%) |
Jan 28, 2015 | 4.909 | 4.909 | 4.560 | 4.603 | 95,541 | -0.31(-6.24%) |
Jan 27, 2015 | 4.850 | 5.020 | 4.850 | 4.909 | 56,803 | -0.01(-0.17%) |
Jan 26, 2015 | 4.994 | 5.045 | 4.884 | 4.918 | 80,589 | -0.10(-2.03%) |
Jan 23, 2015 | 4.943 | 5.028 | 4.935 | 5.020 | 46,204 | +0.03(+0.51%) |
Jan 22, 2015 | 4.850 | 5.011 | 4.841 | 4.994 | 70,446 | +0.14(+2.80%) |
Jan 21, 2015 | 4.833 | 4.884 | 4.756 | 4.858 | 87,436 | +0.09(+1.78%) |
Jan 20, 2015 | 4.816 | 4.883 | 4.662 | 4.773 | 114,563 | -0.06(-1.23%) |
Jan 16, 2015 | 4.850 | 5.020 | 4.781 | 4.833 | 79,532 | -0.04(-0.87%) |
Jan 15, 2015 | 4.790 | 4.884 | 4.730 | 4.875 | 109,155 | +0.08(+1.60%) |
Jan 14, 2015 | 4.594 | 4.807 | 4.594 | 4.798 | 77,902 | +0.14(+2.92%) |
Jan 13, 2015 | 4.764 | 4.875 | 4.620 | 4.662 | 108,269 | -0.10(-2.14%) |
Jan 12, 2015 | 4.790 | 4.816 | 4.654 | 4.764 | 92,756 | -0.04(-0.88%) |
Jan 09, 2015 | 4.807 | 4.884 | 4.781 | 4.807 | 96,108 | -0.02(-0.35%) |
Jan 08, 2015 | 4.798 | 4.845 | 4.696 | 4.824 | 39,130 | +0.05(+1.07%) |
Jan 07, 2015 | 4.892 | 4.935 | 4.713 | 4.773 | 147,879 | -0.06(-1.23%) |
Jan 06, 2015 | 4.892 | 4.935 | 4.645 | 4.833 | 199,610 | -0.07(-1.39%) |
Jan 05, 2015 | 4.909 | 4.943 | 4.841 | 4.901 | 152,885 | -0.08(-1.54%) |
Jan 02, 2015 | 5.096 | 5.130 | 4.918 | 4.977 | 121,056 | -0.07(-1.35%) |
Dec 31, 2014 | 5.105 | 5.045 | 5.045 | 5.045 | 152,210 | -0.05(-1.00%) |
Dec 30, 2014 | 4.858 | 5.139 | 4.858 | 5.096 | 112,259 | +0.18(+3.63%) |
Dec 29, 2014 | 4.892 | 5.054 | 4.875 | 4.918 | 227,268 | +0.01(+0.17%) |
Dec 26, 2014 | 4.850 | 4.943 | 4.722 | 4.909 | 156,244 | +0.00(+0.00%) |
Dec 24, 2014 | 4.841 | 4.909 | 4.909 | 4.909 | 58,768 | +0.12(+2.49%) |
Dec 23, 2014 | 4.730 | 4.909 | 4.628 | 4.790 | 282,171 | +0.10(+2.18%) |
Dec 22, 2014 | 5.105 | 5.105 | 4.645 | 4.688 | 278,599 | -0.40(-7.86%) |
Dec 19, 2014 | 4.969 | 5.173 | 4.960 | 5.088 | 372,034 | +0.15(+3.10%) |
Dec 18, 2014 | 5.164 | 5.173 | 4.875 | 4.935 | 222,341 | -0.06(-1.19%) |
Dec 17, 2014 | 4.935 | 5.309 | 4.935 | 4.994 | 243,872 | +0.04(+0.86%) |
Dec 16, 2014 | 4.824 | 5.079 | 4.679 | 4.952 | 262,893 | +0.11(+2.28%) |
Dec 15, 2014 | 4.977 | 5.105 | 4.756 | 4.841 | 279,695 | -0.20(-3.89%) |
Dec 12, 2014 | 4.824 | 5.122 | 4.756 | 5.037 | 209,688 | +0.14(+2.96%) |
Dec 11, 2014 | 4.867 | 5.181 | 4.867 | 4.892 | 179,973 | +0.03(+0.70%) |
Dec 10, 2014 | 5.666 | 5.777 | 4.810 | 4.858 | 398,394 | -1.23(-20.14%) |
Dec 09, 2014 | 5.802 | 6.168 | 5.615 | 6.083 | 84,464 | +0.25(+4.23%) |
Dec 08, 2014 | 6.117 | 6.168 | 5.802 | 5.836 | 82,878 | -0.38(-6.16%) |
Dec 05, 2014 | 6.211 | 6.338 | 6.024 | 6.219 | 66,862 | -0.04(-0.68%) |
Dec 04, 2014 | 6.466 | 6.602 | 5.981 | 6.262 | 74,948 | -0.27(-4.17%) |
Dec 03, 2014 | 6.458 | 6.806 | 6.458 | 6.534 | 70,675 | +0.14(+2.13%) |
Dec 02, 2014 | 6.279 | 6.594 | 6.211 | 6.398 | 58,286 | +0.23(+3.72%) |