Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.831 | 6.223 | 5.762 | 6.139 | 2,359,949 | +0.33(+5.63%) |
Jan 29, 2015 | 5.861 | 6.010 | 5.613 | 5.812 | 2,653,078 | -0.22(-3.62%) |
Jan 28, 2015 | 6.288 | 6.496 | 5.970 | 6.030 | 2,694,469 | -0.50(-7.60%) |
Jan 27, 2015 | 6.139 | 6.575 | 6.099 | 6.526 | 3,021,157 | +0.41(+6.65%) |
Jan 26, 2015 | 5.861 | 6.159 | 5.782 | 6.119 | 2,401,257 | +0.23(+3.87%) |
Jan 23, 2015 | 6.139 | 6.198 | 5.802 | 5.891 | 2,501,420 | -0.35(-5.56%) |
Jan 22, 2015 | 6.417 | 6.516 | 6.178 | 6.238 | 2,401,350 | -0.12(-1.87%) |
Jan 21, 2015 | 6.506 | 6.565 | 6.139 | 6.357 | 2,822,433 | -0.02(-0.31%) |
Jan 20, 2015 | 6.357 | 6.565 | 6.198 | 6.377 | 2,550,350 | +0.19(+3.05%) |
Jan 16, 2015 | 5.921 | 6.268 | 5.891 | 6.188 | 2,557,592 | +0.33(+5.58%) |
Jan 15, 2015 | 6.288 | 6.357 | 5.841 | 5.861 | 3,013,779 | +0.01(+0.17%) |
Jan 14, 2015 | 6.426 | 6.486 | 5.762 | 5.851 | 4,004,240 | -0.61(-9.51%) |
Jan 13, 2015 | 6.922 | 6.942 | 6.327 | 6.466 | 4,589,316 | -0.26(-3.83%) |
Jan 12, 2015 | 6.258 | 7.091 | 6.238 | 6.724 | 4,695,837 | +0.54(+8.65%) |
Jan 09, 2015 | 5.881 | 6.218 | 5.881 | 6.188 | 2,449,206 | +0.33(+5.58%) |
Jan 08, 2015 | 6.188 | 6.417 | 5.792 | 5.861 | 3,142,965 | -0.28(-4.52%) |
Jan 07, 2015 | 6.079 | 6.362 | 5.871 | 6.139 | 4,866,584 | -0.17(-2.67%) |
Jan 06, 2015 | 5.534 | 6.357 | 5.465 | 6.307 | 5,772,050 | +0.81(+14.80%) |
Jan 05, 2015 | 5.266 | 5.494 | 5.167 | 5.494 | 2,930,198 | +0.32(+6.13%) |
Jan 02, 2015 | 4.830 | 5.187 | 4.710 | 5.177 | 2,412,071 | +0.20(+3.98%) |
Dec 31, 2014 | 4.939 | 4.979 | 4.979 | 4.979 | 2,280,631 | -0.03(-0.59%) |
Dec 30, 2014 | 4.790 | 5.048 | 4.701 | 5.008 | 2,240,189 | +0.36(+7.68%) |
Dec 29, 2014 | 4.860 | 4.860 | 4.622 | 4.651 | 1,770,027 | -0.19(-3.89%) |
Dec 26, 2014 | 4.899 | 4.959 | 4.826 | 4.840 | 1,256,423 | +0.11(+2.31%) |
Dec 24, 2014 | 4.483 | 4.731 | 4.731 | 4.731 | 1,310,521 | +0.21(+4.61%) |
Dec 23, 2014 | 4.542 | 4.909 | 4.493 | 4.522 | 1,916,050 | -0.05(-1.08%) |
Dec 22, 2014 | 4.919 | 4.969 | 4.562 | 4.572 | 4,085,258 | -0.51(-9.96%) |
Dec 19, 2014 | 4.810 | 5.107 | 4.760 | 5.078 | 26,885,346 | +0.24(+4.92%) |
Dec 18, 2014 | 4.721 | 4.840 | 4.537 | 4.840 | 3,022,234 | +0.23(+4.95%) |
Dec 17, 2014 | 4.314 | 4.641 | 4.245 | 4.612 | 3,537,913 | +0.33(+7.64%) |
Dec 16, 2014 | 4.512 | 4.572 | 4.235 | 4.284 | 3,236,019 | -0.07(-1.59%) |
Dec 15, 2014 | 4.711 | 5.172 | 4.334 | 4.354 | 6,234,306 | -0.41(-8.54%) |
Dec 12, 2014 | 4.463 | 4.919 | 4.453 | 4.760 | 3,032,786 | +0.25(+5.49%) |
Dec 11, 2014 | 4.493 | 4.750 | 4.463 | 4.512 | 2,470,649 | -0.06(-1.30%) |
Dec 10, 2014 | 4.582 | 4.800 | 4.473 | 4.572 | 2,941,878 | +0.03(+0.65%) |
Dec 09, 2014 | 4.165 | 4.681 | 4.096 | 4.542 | 3,109,478 | +0.54(+13.37%) |
Dec 08, 2014 | 4.116 | 4.116 | 3.719 | 4.007 | 3,003,548 | -0.04(-0.98%) |
Dec 05, 2014 | 4.026 | 4.190 | 3.987 | 4.046 | 1,322,982 | -0.08(-1.92%) |
Dec 04, 2014 | 4.314 | 4.334 | 4.106 | 4.126 | 1,773,481 | -0.13(-3.03%) |
Dec 03, 2014 | 4.096 | 4.344 | 4.035 | 4.255 | 1,859,587 | +0.26(+6.45%) |
Dec 02, 2014 | 4.165 | 4.314 | 3.987 | 3.997 | 2,201,605 | -0.28(-6.50%) |
Dec 01, 2014 | 4.155 | 4.344 | 4.076 | 4.274 | 2,541,945 | +0.24(+5.90%) |
Nov 28, 2014 | 4.522 | 4.522 | 4.017 | 4.036 | 2,554,531 | -0.73(-15.38%) |
Nov 26, 2014 | 4.949 | 4.770 | 4.770 | 4.770 | 2,222,350 | -0.19(-3.80%) |
Nov 25, 2014 | 4.899 | 5.028 | 4.825 | 4.959 | 2,449,316 | +0.08(+1.63%) |
Nov 24, 2014 | 5.048 | 5.058 | 4.750 | 4.879 | 4,454,368 | -0.33(-6.29%) |
Nov 21, 2014 | 5.316 | 5.415 | 5.093 | 5.207 | 3,270,495 | +0.07(+1.35%) |
Nov 20, 2014 | 5.137 | 5.207 | 4.988 | 5.137 | 2,033,542 | +0.11(+2.17%) |
Nov 19, 2014 | 5.405 | 5.425 | 4.969 | 5.028 | 3,450,114 | -0.40(-7.31%) |
Nov 18, 2014 | 5.207 | 5.455 | 5.177 | 5.425 | 2,354,878 | +0.36(+7.04%) |
Nov 17, 2014 | 5.127 | 5.147 | 4.899 | 5.068 | 2,844,551 | -0.17(-3.22%) |
Nov 14, 2014 | 4.612 | 5.246 | 4.572 | 5.236 | 3,235,874 | +0.50(+10.46%) |
Nov 13, 2014 | 4.909 | 4.998 | 4.671 | 4.741 | 2,460,101 | -0.14(-2.85%) |
Nov 12, 2014 | 4.959 | 5.117 | 4.731 | 4.879 | 3,462,224 | -0.27(-5.20%) |
Nov 11, 2014 | 5.028 | 5.236 | 4.909 | 5.147 | 2,567,909 | +0.27(+5.49%) |
Nov 10, 2014 | 5.246 | 5.316 | 4.820 | 4.879 | 2,628,587 | -0.41(-7.69%) |
Nov 07, 2014 | 4.919 | 5.316 | 4.879 | 5.286 | 2,603,754 | +0.50(+10.35%) |
Nov 06, 2014 | 4.701 | 4.959 | 4.653 | 4.790 | 2,391,142 | +0.20(+4.32%) |
Nov 05, 2014 | 4.770 | 4.860 | 4.572 | 4.592 | 3,671,711 | -0.38(-7.58%) |
Nov 04, 2014 | 5.256 | 5.276 | 4.959 | 4.969 | 2,302,075 | -0.34(-6.36%) |