Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.086 | 6.185 | 6.026 | 6.125 | 1,227,490 | +0.10(+1.64%) |
Feb 26, 2015 | 6.066 | 6.195 | 5.977 | 6.026 | 1,578,211 | +0.08(+1.33%) |
Feb 25, 2015 | 5.749 | 6.244 | 5.719 | 5.947 | 2,996,593 | +0.28(+4.90%) |
Feb 24, 2015 | 5.333 | 5.666 | 5.273 | 5.670 | 1,791,713 | +0.32(+5.93%) |
Feb 23, 2015 | 5.402 | 5.511 | 5.214 | 5.352 | 2,060,674 | -0.17(-3.05%) |
Feb 20, 2015 | 5.828 | 5.897 | 5.422 | 5.521 | 3,410,737 | -0.29(-4.95%) |
Feb 19, 2015 | 6.086 | 6.135 | 5.769 | 5.808 | 1,833,646 | -0.26(-4.25%) |
Feb 18, 2015 | 5.848 | 6.076 | 5.788 | 6.066 | 1,888,357 | +0.19(+3.20%) |
Feb 17, 2015 | 5.878 | 6.007 | 5.848 | 5.878 | 1,177,177 | -0.15(-2.47%) |
Feb 13, 2015 | 5.937 | 6.026 | 6.026 | 6.026 | 1,905,116 | +0.17(+2.88%) |
Feb 12, 2015 | 6.026 | 6.046 | 5.779 | 5.858 | 1,809,967 | -0.07(-1.17%) |
Feb 11, 2015 | 6.096 | 6.155 | 5.888 | 5.927 | 1,929,795 | -0.20(-3.24%) |
Feb 10, 2015 | 5.987 | 6.125 | 5.868 | 6.125 | 1,812,121 | -0.01(-0.16%) |
Feb 09, 2015 | 6.096 | 6.254 | 6.026 | 6.135 | 1,562,585 | +0.13(+2.15%) |
Feb 06, 2015 | 5.987 | 6.244 | 5.912 | 6.007 | 2,900,564 | -0.26(-4.11%) |
Feb 05, 2015 | 6.125 | 6.353 | 6.076 | 6.264 | 2,042,055 | +0.07(+1.12%) |
Feb 04, 2015 | 6.254 | 6.304 | 6.076 | 6.195 | 1,878,596 | +0.05(+0.81%) |
Feb 03, 2015 | 6.234 | 6.334 | 5.957 | 6.145 | 2,235,686 | -0.14(-2.21%) |
Feb 02, 2015 | 5.947 | 6.413 | 5.897 | 6.284 | 2,191,194 | +0.15(+2.42%) |
Jan 30, 2015 | 5.828 | 6.220 | 5.759 | 6.135 | 2,361,305 | +0.33(+5.63%) |
Jan 29, 2015 | 5.858 | 6.007 | 5.610 | 5.808 | 2,654,602 | -0.22(-3.62%) |
Jan 28, 2015 | 6.284 | 6.492 | 5.967 | 6.026 | 2,696,018 | -0.50(-7.60%) |
Jan 27, 2015 | 6.135 | 6.571 | 6.096 | 6.522 | 3,022,893 | +0.41(+6.65%) |
Jan 26, 2015 | 5.858 | 6.155 | 5.779 | 6.116 | 2,402,637 | +0.23(+3.87%) |
Jan 23, 2015 | 6.135 | 6.195 | 5.798 | 5.888 | 2,502,858 | -0.35(-5.56%) |
Jan 22, 2015 | 6.413 | 6.512 | 6.175 | 6.234 | 2,402,730 | -0.12(-1.87%) |
Jan 21, 2015 | 6.502 | 6.562 | 6.136 | 6.353 | 2,824,055 | -0.02(-0.31%) |
Jan 20, 2015 | 6.353 | 6.562 | 6.195 | 6.373 | 2,551,816 | +0.19(+3.04%) |
Jan 16, 2015 | 5.917 | 6.264 | 5.888 | 6.185 | 2,559,062 | +0.33(+5.58%) |
Jan 15, 2015 | 6.284 | 6.353 | 5.838 | 5.858 | 3,015,511 | +0.01(+0.17%) |
Jan 14, 2015 | 6.423 | 6.482 | 5.759 | 5.848 | 4,006,542 | -0.61(-9.51%) |
Jan 13, 2015 | 6.918 | 6.938 | 6.324 | 6.462 | 4,591,953 | -0.26(-3.83%) |
Jan 12, 2015 | 6.254 | 7.087 | 6.234 | 6.720 | 4,698,536 | +0.54(+8.65%) |
Jan 09, 2015 | 5.878 | 6.215 | 5.878 | 6.185 | 2,450,614 | +0.33(+5.58%) |
Jan 08, 2015 | 6.185 | 6.413 | 5.788 | 5.858 | 3,144,771 | -0.28(-4.52%) |
Jan 07, 2015 | 6.076 | 6.358 | 5.868 | 6.135 | 4,869,381 | -0.17(-2.67%) |
Jan 06, 2015 | 5.531 | 6.353 | 5.461 | 6.304 | 5,775,367 | +0.81(+14.80%) |
Jan 05, 2015 | 5.263 | 5.491 | 5.164 | 5.491 | 2,931,882 | +0.32(+6.13%) |
Jan 02, 2015 | 4.827 | 5.184 | 4.708 | 5.174 | 2,413,457 | +0.20(+3.98%) |
Dec 31, 2014 | 4.936 | 4.976 | 4.976 | 4.976 | 2,281,942 | -0.03(-0.59%) |
Dec 30, 2014 | 4.787 | 5.045 | 4.698 | 5.005 | 2,241,477 | +0.36(+7.68%) |
Dec 29, 2014 | 4.857 | 4.857 | 4.619 | 4.649 | 1,771,044 | -0.19(-3.89%) |
Dec 26, 2014 | 4.896 | 4.956 | 4.823 | 4.837 | 1,257,145 | +0.11(+2.31%) |
Dec 24, 2014 | 4.480 | 4.728 | 4.728 | 4.728 | 1,311,274 | +0.21(+4.61%) |
Dec 23, 2014 | 4.540 | 4.906 | 4.490 | 4.520 | 1,917,151 | -0.05(-1.08%) |
Dec 22, 2014 | 4.916 | 4.966 | 4.559 | 4.569 | 4,087,606 | -0.51(-9.96%) |
Dec 19, 2014 | 4.807 | 5.105 | 4.758 | 5.075 | 26,900,796 | +0.24(+4.92%) |
Dec 18, 2014 | 4.718 | 4.837 | 4.535 | 4.837 | 3,023,971 | +0.23(+4.95%) |
Dec 17, 2014 | 4.312 | 4.639 | 4.242 | 4.609 | 3,539,946 | +0.33(+7.64%) |
Dec 16, 2014 | 4.510 | 4.569 | 4.232 | 4.282 | 3,237,879 | -0.07(-1.59%) |
Dec 15, 2014 | 4.708 | 5.169 | 4.331 | 4.351 | 6,237,888 | -0.41(-8.54%) |
Dec 12, 2014 | 4.460 | 4.916 | 4.450 | 4.758 | 3,034,529 | +0.25(+5.49%) |
Dec 11, 2014 | 4.490 | 4.748 | 4.460 | 4.510 | 2,472,069 | -0.06(-1.30%) |
Dec 10, 2014 | 4.579 | 4.797 | 4.470 | 4.569 | 2,943,569 | +0.03(+0.66%) |
Dec 09, 2014 | 4.163 | 4.678 | 4.094 | 4.540 | 3,111,265 | +0.54(+13.37%) |
Dec 08, 2014 | 4.113 | 4.113 | 3.717 | 4.004 | 3,005,274 | -0.04(-0.98%) |
Dec 05, 2014 | 4.024 | 4.188 | 3.985 | 4.044 | 1,323,742 | -0.08(-1.92%) |
Dec 04, 2014 | 4.312 | 4.331 | 4.103 | 4.123 | 1,774,500 | -0.13(-3.03%) |
Dec 03, 2014 | 4.094 | 4.341 | 4.033 | 4.252 | 1,860,655 | +0.26(+6.45%) |
Dec 02, 2014 | 4.163 | 4.312 | 3.985 | 3.994 | 2,202,870 | -0.28(-6.50%) |