Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.086 | 6.185 | 6.027 | 6.126 | 1,227,394 | +0.10(+1.64%) |
Feb 26, 2015 | 6.066 | 6.195 | 5.977 | 6.027 | 1,578,087 | +0.08(+1.33%) |
Feb 25, 2015 | 5.749 | 6.245 | 5.720 | 5.948 | 2,996,358 | +0.28(+4.90%) |
Feb 24, 2015 | 5.333 | 5.667 | 5.273 | 5.670 | 1,791,572 | +0.32(+5.93%) |
Feb 23, 2015 | 5.402 | 5.511 | 5.214 | 5.353 | 2,060,512 | -0.17(-3.05%) |
Feb 20, 2015 | 5.829 | 5.898 | 5.422 | 5.521 | 3,410,470 | -0.29(-4.95%) |
Feb 19, 2015 | 6.086 | 6.136 | 5.769 | 5.809 | 1,833,502 | -0.26(-4.25%) |
Feb 18, 2015 | 5.848 | 6.076 | 5.789 | 6.066 | 1,888,209 | +0.19(+3.20%) |
Feb 17, 2015 | 5.878 | 6.007 | 5.848 | 5.878 | 1,177,085 | -0.15(-2.47%) |
Feb 13, 2015 | 5.938 | 6.027 | 6.027 | 6.027 | 1,904,966 | +0.17(+2.88%) |
Feb 12, 2015 | 6.027 | 6.047 | 5.779 | 5.858 | 1,809,825 | -0.07(-1.17%) |
Feb 11, 2015 | 6.096 | 6.156 | 5.888 | 5.928 | 1,929,644 | -0.20(-3.24%) |
Feb 10, 2015 | 5.987 | 6.126 | 5.868 | 6.126 | 1,811,979 | -0.01(-0.16%) |
Feb 09, 2015 | 6.096 | 6.255 | 6.027 | 6.136 | 1,562,463 | +0.13(+2.15%) |
Feb 06, 2015 | 5.987 | 6.245 | 5.913 | 6.007 | 2,900,337 | -0.26(-4.11%) |
Feb 05, 2015 | 6.126 | 6.354 | 6.076 | 6.265 | 2,041,895 | +0.07(+1.12%) |
Feb 04, 2015 | 6.255 | 6.304 | 6.076 | 6.195 | 1,878,448 | +0.05(+0.81%) |
Feb 03, 2015 | 6.235 | 6.334 | 5.957 | 6.146 | 2,235,510 | -0.14(-2.21%) |
Feb 02, 2015 | 5.948 | 6.413 | 5.898 | 6.285 | 2,191,022 | +0.15(+2.42%) |
Jan 30, 2015 | 5.829 | 6.220 | 5.759 | 6.136 | 2,361,120 | +0.33(+5.63%) |
Jan 29, 2015 | 5.858 | 6.007 | 5.610 | 5.809 | 2,654,394 | -0.22(-3.62%) |
Jan 28, 2015 | 6.285 | 6.493 | 5.967 | 6.027 | 2,695,806 | -0.50(-7.60%) |
Jan 27, 2015 | 6.136 | 6.572 | 6.096 | 6.522 | 3,022,656 | +0.41(+6.65%) |
Jan 26, 2015 | 5.858 | 6.156 | 5.779 | 6.116 | 2,402,449 | +0.23(+3.87%) |
Jan 23, 2015 | 6.136 | 6.195 | 5.799 | 5.888 | 2,502,662 | -0.35(-5.56%) |
Jan 22, 2015 | 6.413 | 6.513 | 6.175 | 6.235 | 2,402,542 | -0.12(-1.87%) |
Jan 21, 2015 | 6.503 | 6.562 | 6.136 | 6.354 | 2,823,834 | -0.02(-0.31%) |
Jan 20, 2015 | 6.354 | 6.562 | 6.195 | 6.374 | 2,551,616 | +0.19(+3.04%) |
Jan 16, 2015 | 5.918 | 6.265 | 5.888 | 6.185 | 2,558,861 | +0.33(+5.58%) |
Jan 15, 2015 | 6.285 | 6.354 | 5.838 | 5.858 | 3,015,274 | +0.01(+0.17%) |
Jan 14, 2015 | 6.423 | 6.483 | 5.759 | 5.848 | 4,006,227 | -0.61(-9.51%) |
Jan 13, 2015 | 6.919 | 6.939 | 6.324 | 6.463 | 4,591,593 | -0.26(-3.83%) |
Jan 12, 2015 | 6.255 | 7.087 | 6.235 | 6.721 | 4,698,167 | +0.54(+8.65%) |
Jan 09, 2015 | 5.878 | 6.215 | 5.878 | 6.185 | 2,450,422 | +0.33(+5.58%) |
Jan 08, 2015 | 6.185 | 6.413 | 5.789 | 5.858 | 3,144,524 | -0.28(-4.52%) |
Jan 07, 2015 | 6.076 | 6.359 | 5.868 | 6.136 | 4,868,999 | -0.17(-2.67%) |
Jan 06, 2015 | 5.531 | 6.354 | 5.462 | 6.304 | 5,774,914 | +0.81(+14.80%) |
Jan 05, 2015 | 5.264 | 5.492 | 5.164 | 5.492 | 2,931,652 | +0.32(+6.13%) |
Jan 02, 2015 | 4.827 | 5.184 | 4.708 | 5.174 | 2,413,267 | +0.20(+3.98%) |
Dec 31, 2014 | 4.936 | 4.976 | 4.976 | 4.976 | 2,281,763 | -0.03(-0.59%) |
Dec 30, 2014 | 4.788 | 5.045 | 4.699 | 5.006 | 2,241,301 | +0.36(+7.68%) |
Dec 29, 2014 | 4.857 | 4.857 | 4.619 | 4.649 | 1,770,905 | -0.19(-3.89%) |
Dec 26, 2014 | 4.897 | 4.956 | 4.823 | 4.837 | 1,257,047 | +0.11(+2.31%) |
Dec 24, 2014 | 4.480 | 4.728 | 4.728 | 4.728 | 1,311,171 | +0.21(+4.61%) |
Dec 23, 2014 | 4.540 | 4.907 | 4.490 | 4.520 | 1,917,001 | -0.05(-1.08%) |
Dec 22, 2014 | 4.917 | 4.966 | 4.560 | 4.570 | 4,087,286 | -0.51(-9.96%) |
Dec 19, 2014 | 4.808 | 5.105 | 4.758 | 5.075 | 26,898,686 | +0.24(+4.92%) |
Dec 18, 2014 | 4.718 | 4.837 | 4.535 | 4.837 | 3,023,733 | +0.23(+4.95%) |
Dec 17, 2014 | 4.312 | 4.639 | 4.243 | 4.609 | 3,539,668 | +0.33(+7.64%) |
Dec 16, 2014 | 4.510 | 4.570 | 4.233 | 4.282 | 3,237,625 | -0.07(-1.59%) |
Dec 15, 2014 | 4.708 | 5.169 | 4.332 | 4.352 | 6,237,399 | -0.41(-8.54%) |
Dec 12, 2014 | 4.461 | 4.917 | 4.451 | 4.758 | 3,034,291 | +0.25(+5.49%) |
Dec 11, 2014 | 4.490 | 4.748 | 4.461 | 4.510 | 2,471,875 | -0.06(-1.30%) |
Dec 10, 2014 | 4.580 | 4.798 | 4.471 | 4.570 | 2,943,338 | +0.03(+0.66%) |
Dec 09, 2014 | 4.163 | 4.679 | 4.094 | 4.540 | 3,111,021 | +0.54(+13.37%) |
Dec 08, 2014 | 4.114 | 4.114 | 3.717 | 4.005 | 3,005,038 | -0.04(-0.98%) |
Dec 05, 2014 | 4.024 | 4.188 | 3.985 | 4.044 | 1,323,638 | -0.08(-1.92%) |
Dec 04, 2014 | 4.312 | 4.332 | 4.104 | 4.124 | 1,774,361 | -0.13(-3.03%) |
Dec 03, 2014 | 4.094 | 4.342 | 4.033 | 4.252 | 1,860,509 | +0.26(+6.45%) |
Dec 02, 2014 | 4.163 | 4.312 | 3.985 | 3.995 | 2,202,697 | -0.28(-6.50%) |