Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.685 | 5.690 | 5.661 | 5.690 | 111,170 | +0.00(+0.09%) |
Feb 26, 2015 | 5.676 | 5.685 | 5.676 | 5.685 | 217,589 | -0.00(-0.09%) |
Feb 25, 2015 | 5.666 | 5.695 | 5.656 | 5.690 | 313,549 | +0.03(+0.61%) |
Feb 24, 2015 | 5.602 | 5.661 | 5.602 | 5.656 | 400,570 | +0.04(+0.78%) |
Feb 23, 2015 | 5.558 | 5.622 | 5.558 | 5.612 | 160,638 | +0.06(+1.07%) |
Feb 20, 2015 | 5.519 | 5.553 | 5.509 | 5.553 | 159,422 | +0.04(+0.70%) |
Feb 19, 2015 | 5.509 | 5.524 | 5.504 | 5.514 | 139,515 | -0.00(-0.09%) |
Feb 18, 2015 | 5.509 | 5.524 | 5.497 | 5.519 | 189,362 | +0.00(+0.00%) |
Feb 17, 2015 | 5.534 | 5.539 | 5.509 | 5.519 | 193,594 | -0.00(-0.04%) |
Feb 13, 2015 | 5.517 | 5.522 | 5.522 | 5.522 | 170,667 | +0.01(+0.18%) |
Feb 12, 2015 | 5.507 | 5.526 | 5.502 | 5.512 | 145,576 | +0.01(+0.18%) |
Feb 11, 2015 | 5.497 | 5.507 | 5.492 | 5.502 | 111,190 | -0.00(-0.09%) |
Feb 10, 2015 | 5.483 | 5.526 | 5.473 | 5.507 | 173,407 | +0.02(+0.35%) |
Feb 09, 2015 | 5.468 | 5.507 | 5.468 | 5.487 | 204,852 | -0.00(-0.09%) |
Feb 06, 2015 | 5.487 | 5.497 | 5.468 | 5.492 | 127,012 | +0.01(+0.18%) |
Feb 05, 2015 | 5.468 | 5.502 | 5.468 | 5.483 | 140,446 | +0.00(+0.00%) |
Feb 04, 2015 | 5.453 | 5.483 | 5.449 | 5.483 | 115,799 | +0.01(+0.27%) |
Feb 03, 2015 | 5.453 | 5.487 | 5.449 | 5.468 | 151,417 | +0.02(+0.36%) |
Feb 02, 2015 | 5.453 | 5.463 | 5.439 | 5.449 | 176,763 | +0.00(+0.00%) |
Jan 30, 2015 | 5.449 | 5.483 | 5.444 | 5.449 | 109,498 | -0.01(-0.27%) |
Jan 29, 2015 | 5.453 | 5.468 | 5.444 | 5.463 | 166,003 | -0.00(-0.09%) |
Jan 28, 2015 | 5.473 | 5.478 | 5.453 | 5.468 | 297,526 | -0.01(-0.18%) |
Jan 27, 2015 | 5.458 | 5.478 | 5.449 | 5.478 | 83,826 | +0.00(+0.00%) |
Jan 26, 2015 | 5.458 | 5.487 | 5.458 | 5.478 | 176,785 | +0.00(+0.09%) |
Jan 23, 2015 | 5.444 | 5.483 | 5.439 | 5.473 | 81,493 | +0.01(+0.27%) |
Jan 22, 2015 | 5.468 | 5.478 | 5.444 | 5.458 | 246,231 | +0.01(+0.27%) |
Jan 21, 2015 | 5.414 | 5.444 | 5.414 | 5.444 | 152,352 | +0.02(+0.36%) |
Jan 20, 2015 | 5.434 | 5.444 | 5.405 | 5.424 | 133,502 | -0.01(-0.27%) |
Jan 16, 2015 | 5.400 | 5.439 | 5.398 | 5.439 | 150,450 | +0.03(+0.54%) |
Jan 15, 2015 | 5.429 | 5.444 | 5.405 | 5.410 | 148,953 | -0.02(-0.45%) |
Jan 14, 2015 | 5.371 | 5.439 | 5.366 | 5.434 | 175,255 | -0.02(-0.45%) |
Jan 13, 2015 | 5.463 | 5.478 | 5.429 | 5.458 | 158,963 | -0.01(-0.27%) |
Jan 12, 2015 | 5.463 | 5.487 | 5.453 | 5.473 | 166,190 | -0.00(-0.09%) |
Jan 09, 2015 | 5.478 | 5.502 | 5.478 | 5.478 | 111,545 | -0.02(-0.44%) |
Jan 08, 2015 | 5.463 | 5.502 | 5.458 | 5.502 | 83,448 | +0.05(+0.89%) |
Jan 07, 2015 | 5.468 | 5.478 | 5.453 | 5.453 | 124,472 | +0.00(+0.00%) |
Jan 06, 2015 | 5.453 | 5.472 | 5.453 | 5.453 | 121,126 | -0.02(-0.36%) |
Jan 05, 2015 | 5.522 | 5.522 | 5.434 | 5.473 | 215,045 | -0.08(-1.40%) |
Jan 02, 2015 | 5.522 | 5.565 | 5.483 | 5.551 | 154,818 | +0.01(+0.18%) |
Dec 31, 2014 | 5.458 | 5.541 | 5.541 | 5.541 | 543,425 | +0.07(+1.34%) |
Dec 30, 2014 | 5.453 | 5.468 | 5.444 | 5.468 | 172,932 | -0.01(-0.18%) |
Dec 29, 2014 | 5.492 | 5.492 | 5.453 | 5.478 | 224,040 | -0.02(-0.40%) |
Dec 26, 2014 | 5.446 | 5.500 | 5.432 | 5.500 | 133,337 | +0.05(+0.89%) |
Dec 24, 2014 | 5.442 | 5.451 | 5.451 | 5.451 | 129,810 | -0.01(-0.27%) |
Dec 23, 2014 | 5.466 | 5.485 | 5.451 | 5.466 | 186,834 | +0.01(+0.18%) |
Dec 22, 2014 | 5.456 | 5.471 | 5.403 | 5.456 | 364,022 | -0.01(-0.27%) |
Dec 19, 2014 | 5.446 | 5.480 | 5.432 | 5.471 | 365,038 | +0.01(+0.18%) |
Dec 18, 2014 | 5.422 | 5.475 | 5.422 | 5.461 | 306,239 | +0.04(+0.71%) |
Dec 17, 2014 | 5.345 | 5.437 | 5.340 | 5.422 | 319,620 | +0.05(+0.90%) |
Dec 16, 2014 | 5.369 | 5.388 | 5.340 | 5.374 | 251,434 | -0.03(-0.63%) |
Dec 15, 2014 | 5.427 | 5.427 | 5.408 | 5.408 | 222,615 | -0.02(-0.36%) |
Dec 12, 2014 | 5.422 | 5.442 | 5.422 | 5.427 | 211,527 | -0.03(-0.62%) |
Dec 11, 2014 | 5.451 | 5.480 | 5.442 | 5.461 | 267,451 | +0.00(+0.00%) |
Dec 10, 2014 | 5.437 | 5.461 | 5.428 | 5.461 | 400,049 | +0.00(+0.04%) |
Dec 09, 2014 | 5.401 | 5.458 | 5.401 | 5.458 | 214,138 | +0.01(+0.27%) |
Dec 08, 2014 | 5.454 | 5.463 | 5.434 | 5.444 | 332,929 | -0.01(-0.27%) |
Dec 05, 2014 | 5.487 | 5.502 | 5.444 | 5.458 | 340,273 | -0.04(-0.70%) |
Dec 04, 2014 | 5.468 | 5.507 | 5.468 | 5.497 | 230,542 | +0.01(+0.18%) |
Dec 03, 2014 | 5.463 | 5.487 | 5.463 | 5.487 | 166,887 | +0.01(+0.18%) |
Dec 02, 2014 | 5.463 | 5.487 | 5.463 | 5.478 | 108,633 | +0.00(+0.00%) |