Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.675 | 5.090 | 4.675 | 4.998 | 337,211 | +0.29(+6.07%) |
Jan 29, 2015 | 4.666 | 4.961 | 4.380 | 4.712 | 495,274 | +0.05(+0.99%) |
Jan 28, 2015 | 5.109 | 5.109 | 4.620 | 4.666 | 280,438 | -0.48(-9.32%) |
Jan 27, 2015 | 4.943 | 5.275 | 4.658 | 5.146 | 315,868 | +0.19(+3.91%) |
Jan 26, 2015 | 4.491 | 5.302 | 4.251 | 4.952 | 1,178,327 | +0.44(+9.82%) |
Jan 23, 2015 | 5.017 | 5.144 | 4.482 | 4.509 | 695,119 | -0.56(-11.09%) |
Jan 22, 2015 | 5.302 | 5.625 | 5.026 | 5.072 | 620,061 | -0.18(-3.51%) |
Jan 21, 2015 | 4.334 | 5.385 | 4.325 | 5.256 | 874,910 | +0.97(+22.71%) |
Jan 20, 2015 | 4.141 | 4.306 | 3.965 | 4.283 | 683,028 | +0.24(+6.05%) |
Jan 16, 2015 | 4.039 | 4.316 | 3.956 | 4.039 | 675,456 | +0.06(+1.62%) |
Jan 15, 2015 | 4.288 | 4.620 | 3.919 | 3.975 | 417,081 | -0.24(-5.69%) |
Jan 14, 2015 | 4.638 | 4.768 | 4.150 | 4.214 | 600,322 | -0.49(-10.39%) |
Jan 13, 2015 | 5.053 | 5.109 | 4.620 | 4.703 | 326,683 | -0.25(-5.03%) |
Jan 12, 2015 | 5.441 | 5.551 | 4.906 | 4.952 | 296,255 | -0.53(-9.75%) |
Jan 09, 2015 | 5.349 | 5.551 | 5.130 | 5.487 | 171,144 | +0.14(+2.59%) |
Jan 08, 2015 | 5.210 | 5.431 | 5.053 | 5.349 | 265,547 | +0.19(+3.76%) |
Jan 07, 2015 | 5.478 | 5.634 | 5.072 | 5.155 | 255,814 | -0.25(-4.61%) |
Jan 06, 2015 | 5.505 | 5.644 | 5.219 | 5.404 | 301,635 | -0.10(-1.84%) |
Jan 05, 2015 | 5.893 | 5.893 | 5.459 | 5.505 | 396,867 | -0.53(-8.72%) |
Jan 02, 2015 | 5.865 | 6.225 | 5.654 | 6.031 | 424,147 | +0.21(+3.65%) |
Dec 31, 2014 | 5.183 | 5.819 | 5.819 | 5.819 | 910,686 | +0.49(+9.17%) |
Dec 30, 2014 | 5.321 | 5.487 | 5.164 | 5.330 | 665,865 | -0.06(-1.03%) |
Dec 29, 2014 | 5.708 | 5.837 | 5.302 | 5.385 | 666,195 | -0.21(-3.79%) |
Dec 26, 2014 | 5.598 | 5.763 | 5.551 | 5.598 | 304,564 | +0.00(+0.00%) |
Dec 24, 2014 | 5.681 | 5.598 | 5.598 | 5.598 | 239,003 | -0.11(-1.94%) |
Dec 23, 2014 | 5.515 | 5.773 | 5.487 | 5.708 | 359,203 | +0.06(+0.98%) |
Dec 22, 2014 | 5.929 | 5.929 | 5.446 | 5.653 | 593,652 | -0.35(-5.84%) |
Dec 19, 2014 | 5.736 | 6.068 | 5.598 | 6.003 | 664,369 | +0.41(+7.25%) |
Dec 18, 2014 | 6.981 | 6.999 | 5.376 | 5.598 | 1,174,860 | -1.23(-17.97%) |
Dec 17, 2014 | 5.865 | 6.852 | 5.754 | 6.824 | 861,324 | +1.14(+20.13%) |
Dec 16, 2014 | 4.629 | 5.893 | 4.629 | 5.681 | 1,099,421 | +0.61(+12.00%) |
Dec 15, 2014 | 6.040 | 6.289 | 5.072 | 5.072 | 869,568 | -0.92(-15.38%) |
Dec 12, 2014 | 5.994 | 6.252 | 5.773 | 5.994 | 601,955 | -0.06(-1.07%) |
Dec 11, 2014 | 6.824 | 6.916 | 5.994 | 6.059 | 585,458 | -0.42(-6.54%) |
Dec 10, 2014 | 6.907 | 7.193 | 6.178 | 6.483 | 595,204 | -0.58(-8.22%) |
Dec 09, 2014 | 6.077 | 7.064 | 5.865 | 7.064 | 756,987 | +0.87(+13.99%) |
Dec 08, 2014 | 7.562 | 7.838 | 6.040 | 6.197 | 1,063,309 | -1.69(-21.40%) |
Dec 05, 2014 | 8.576 | 8.761 | 7.709 | 7.884 | 749,339 | -0.77(-8.95%) |
Dec 04, 2014 | 9.498 | 9.594 | 8.576 | 8.659 | 628,734 | -1.00(-10.32%) |
Dec 03, 2014 | 9.609 | 10.17 | 9.600 | 9.655 | 404,203 | +0.14(+1.45%) |
Dec 02, 2014 | 9.452 | 10.28 | 9.314 | 9.517 | 516,921 | +0.06(+0.68%) |
Dec 01, 2014 | 10.83 | 11.23 | 9.222 | 9.452 | 717,829 | -1.37(-12.69%) |
Nov 28, 2014 | 12.03 | 12.09 | 10.83 | 10.83 | 440,049 | -2.27(-17.32%) |
Nov 26, 2014 | 13.40 | 13.09 | 13.09 | 13.09 | 308,188 | -0.34(-2.54%) |
Nov 25, 2014 | 13.56 | 13.73 | 13.19 | 13.44 | 313,078 | -0.37(-2.67%) |
Nov 24, 2014 | 13.65 | 14.24 | 13.28 | 13.80 | 606,009 | -0.53(-3.67%) |
Nov 21, 2014 | 14.52 | 15.05 | 14.29 | 14.33 | 259,096 | -0.34(-2.33%) |
Nov 20, 2014 | 13.69 | 14.75 | 13.67 | 14.67 | 241,641 | +0.97(+7.07%) |
Nov 19, 2014 | 13.83 | 14.07 | 13.68 | 13.70 | 360,210 | -0.39(-2.75%) |
Nov 18, 2014 | 14.22 | 14.57 | 13.68 | 14.09 | 338,539 | -0.11(-0.78%) |
Nov 17, 2014 | 14.89 | 14.89 | 14.03 | 14.20 | 354,015 | -0.71(-4.76%) |
Nov 14, 2014 | 15.46 | 15.58 | 13.76 | 14.91 | 471,381 | -0.59(-3.81%) |
Nov 13, 2014 | 15.40 | 15.72 | 15.23 | 15.50 | 695,846 | +0.26(+1.69%) |
Nov 12, 2014 | 15.22 | 15.39 | 14.90 | 15.24 | 703,766 | +0.07(+0.49%) |
Nov 11, 2014 | 15.49 | 15.60 | 15.06 | 15.17 | 2,013,997 | -1.42(-8.56%) |
Nov 10, 2014 | 16.82 | 17.43 | 16.14 | 16.59 | 189,446 | -0.16(-0.94%) |
Nov 07, 2014 | 16.32 | 16.95 | 16.16 | 16.75 | 207,218 | +0.61(+3.77%) |
Nov 06, 2014 | 15.78 | 16.79 | 15.78 | 16.14 | 127,284 | +0.34(+2.16%) |
Nov 05, 2014 | 16.61 | 16.96 | 15.67 | 15.80 | 306,240 | -0.65(-3.93%) |
Nov 04, 2014 | 17.71 | 17.89 | 16.24 | 16.44 | 212,349 | -1.27(-7.18%) |