Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.240 | 5.440 | 5.220 | 5.320 | 815,208 | +0.09(+1.72%) |
Feb 26, 2015 | 5.360 | 5.370 | 5.180 | 5.230 | 698,464 | -0.18(-3.33%) |
Feb 25, 2015 | 5.450 | 5.530 | 5.280 | 5.410 | 1,191,263 | +0.00(+0.00%) |
Feb 24, 2015 | 5.590 | 5.654 | 5.270 | 5.410 | 1,642,894 | -0.15(-2.70%) |
Feb 23, 2015 | 5.800 | 5.810 | 5.440 | 5.560 | 1,456,277 | -0.31(-5.28%) |
Feb 20, 2015 | 6.010 | 6.210 | 5.820 | 5.870 | 1,501,045 | -0.21(-3.45%) |
Feb 19, 2015 | 5.760 | 6.255 | 5.740 | 6.080 | 1,773,826 | -0.02(-0.33%) |
Feb 18, 2015 | 6.340 | 6.430 | 6.000 | 6.100 | 2,374,967 | -0.30(-4.69%) |
Feb 17, 2015 | 5.730 | 6.530 | 5.510 | 6.400 | 3,622,529 | +0.66(+11.50%) |
Feb 13, 2015 | 5.340 | 5.740 | 5.740 | 5.740 | 2,371,800 | +0.54(+10.38%) |
Feb 12, 2015 | 5.300 | 5.490 | 5.060 | 5.200 | 1,718,806 | +0.04(+0.78%) |
Feb 11, 2015 | 5.200 | 5.260 | 5.000 | 5.160 | 1,287,404 | -0.18(-3.37%) |
Feb 10, 2015 | 5.660 | 5.660 | 5.065 | 5.340 | 1,896,180 | -0.32(-5.65%) |
Feb 09, 2015 | 5.100 | 5.820 | 5.100 | 5.660 | 2,000,777 | +0.56(+10.98%) |
Feb 06, 2015 | 4.840 | 5.300 | 4.840 | 5.100 | 1,680,188 | +0.28(+5.81%) |
Feb 05, 2015 | 4.670 | 4.830 | 4.600 | 4.820 | 1,226,333 | +0.26(+5.70%) |
Feb 04, 2015 | 4.760 | 4.790 | 4.390 | 4.560 | 1,330,183 | -0.26(-5.39%) |
Feb 03, 2015 | 4.460 | 4.950 | 4.390 | 4.820 | 2,595,531 | +0.46(+10.55%) |
Feb 02, 2015 | 4.160 | 4.370 | 4.050 | 4.360 | 1,298,468 | +0.22(+5.31%) |
Jan 30, 2015 | 4.010 | 4.310 | 4.010 | 4.140 | 1,242,484 | +0.04(+0.98%) |
Jan 29, 2015 | 4.050 | 4.110 | 3.900 | 4.100 | 1,091,894 | +0.07(+1.74%) |
Jan 28, 2015 | 4.410 | 4.460 | 4.000 | 4.030 | 1,060,647 | -0.46(-10.24%) |
Jan 27, 2015 | 4.510 | 4.640 | 4.340 | 4.490 | 1,172,872 | -0.02(-0.44%) |
Jan 26, 2015 | 4.530 | 4.580 | 4.360 | 4.510 | 1,182,035 | +0.10(+2.27%) |
Jan 23, 2015 | 4.430 | 4.520 | 4.270 | 4.410 | 1,491,883 | +0.00(+0.00%) |
Jan 22, 2015 | 4.170 | 4.440 | 4.120 | 4.410 | 1,671,703 | +0.33(+8.09%) |
Jan 21, 2015 | 3.870 | 4.180 | 3.860 | 4.080 | 1,332,650 | +0.25(+6.53%) |
Jan 20, 2015 | 3.900 | 3.920 | 3.670 | 3.830 | 1,123,975 | -0.09(-2.30%) |
Jan 16, 2015 | 3.770 | 3.933 | 3.750 | 3.920 | 1,214,483 | +0.18(+4.81%) |
Jan 15, 2015 | 4.040 | 4.090 | 3.730 | 3.740 | 883,835 | -0.20(-5.08%) |
Jan 14, 2015 | 4.210 | 4.350 | 3.740 | 3.940 | 2,671,195 | -0.51(-11.46%) |
Jan 13, 2015 | 4.580 | 4.680 | 4.410 | 4.450 | 1,011,492 | -0.13(-2.84%) |
Jan 12, 2015 | 4.820 | 4.860 | 4.520 | 4.580 | 1,041,341 | -0.38(-7.66%) |
Jan 09, 2015 | 5.000 | 5.050 | 4.840 | 4.960 | 1,026,134 | +0.00(+0.00%) |
Jan 08, 2015 | 4.970 | 5.040 | 4.800 | 4.960 | 1,889,375 | +0.07(+1.43%) |
Jan 07, 2015 | 5.110 | 5.140 | 4.820 | 4.890 | 938,443 | -0.13(-2.59%) |
Jan 06, 2015 | 5.050 | 5.209 | 5.010 | 5.020 | 1,302,246 | -0.10(-1.95%) |
Jan 05, 2015 | 5.490 | 5.490 | 5.029 | 5.120 | 1,040,297 | -0.45(-8.08%) |
Jan 02, 2015 | 5.500 | 5.715 | 5.300 | 5.570 | 661,124 | +0.03(+0.54%) |
Dec 31, 2014 | 5.580 | 5.540 | 5.540 | 5.540 | 1,006,300 | -0.06(-1.07%) |
Dec 30, 2014 | 5.590 | 5.730 | 5.470 | 5.600 | 774,523 | -0.06(-1.06%) |
Dec 29, 2014 | 5.470 | 5.800 | 5.470 | 5.660 | 885,837 | +0.20(+3.66%) |
Dec 26, 2014 | 5.660 | 5.710 | 5.391 | 5.460 | 626,273 | -0.14(-2.50%) |
Dec 24, 2014 | 5.460 | 5.600 | 5.600 | 5.600 | 570,700 | +0.13(+2.38%) |
Dec 23, 2014 | 5.570 | 5.690 | 5.330 | 5.470 | 690,490 | -0.20(-3.53%) |
Dec 22, 2014 | 5.950 | 5.960 | 5.391 | 5.670 | 1,260,942 | -0.32(-5.34%) |
Dec 19, 2014 | 5.610 | 6.000 | 5.420 | 5.990 | 2,366,383 | +0.43(+7.73%) |
Dec 18, 2014 | 5.410 | 5.560 | 5.280 | 5.560 | 2,056,916 | +0.41(+7.96%) |
Dec 17, 2014 | 4.760 | 5.400 | 4.720 | 5.150 | 1,887,264 | +0.36(+7.52%) |
Dec 16, 2014 | 4.160 | 4.920 | 4.140 | 4.790 | 2,072,900 | +0.51(+11.92%) |
Dec 15, 2014 | 4.430 | 4.820 | 4.230 | 4.280 | 1,937,128 | +0.06(+1.42%) |
Dec 12, 2014 | 4.220 | 4.450 | 4.070 | 4.220 | 1,519,998 | -0.13(-2.99%) |
Dec 11, 2014 | 4.800 | 5.080 | 4.340 | 4.350 | 1,329,246 | -0.40(-8.42%) |
Dec 10, 2014 | 5.140 | 5.140 | 4.725 | 4.750 | 1,215,715 | -0.51(-9.70%) |
Dec 09, 2014 | 5.050 | 5.310 | 5.030 | 5.260 | 1,437,315 | +0.18(+3.54%) |
Dec 08, 2014 | 5.570 | 5.620 | 5.080 | 5.080 | 1,157,489 | -0.71(-12.26%) |
Dec 05, 2014 | 5.820 | 6.060 | 5.690 | 5.790 | 1,222,138 | -0.04(-0.69%) |
Dec 04, 2014 | 6.070 | 6.150 | 5.820 | 5.830 | 1,114,455 | -0.35(-5.66%) |
Dec 03, 2014 | 5.870 | 6.380 | 5.800 | 6.180 | 1,822,721 | +0.39(+6.74%) |
Dec 02, 2014 | 5.860 | 6.130 | 5.700 | 5.790 | 2,062,535 | -0.04(-0.69%) |