Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.089 | 6.188 | 6.029 | 6.128 | 1,226,882 | +0.10(+1.64%) |
Feb 26, 2015 | 6.069 | 6.198 | 5.980 | 6.029 | 1,577,428 | +0.08(+1.33%) |
Feb 25, 2015 | 5.752 | 6.247 | 5.722 | 5.950 | 2,995,107 | +0.28(+4.90%) |
Feb 24, 2015 | 5.335 | 5.669 | 5.276 | 5.672 | 1,790,824 | +0.32(+5.93%) |
Feb 23, 2015 | 5.405 | 5.514 | 5.216 | 5.355 | 2,059,652 | -0.17(-3.05%) |
Feb 20, 2015 | 5.831 | 5.900 | 5.424 | 5.524 | 3,409,046 | -0.29(-4.95%) |
Feb 19, 2015 | 6.089 | 6.138 | 5.771 | 5.811 | 1,832,736 | -0.26(-4.25%) |
Feb 18, 2015 | 5.851 | 6.079 | 5.791 | 6.069 | 1,887,420 | +0.19(+3.20%) |
Feb 17, 2015 | 5.881 | 6.009 | 5.851 | 5.881 | 1,176,593 | -0.15(-2.47%) |
Feb 13, 2015 | 5.940 | 6.029 | 6.029 | 6.029 | 1,904,171 | +0.17(+2.88%) |
Feb 12, 2015 | 6.029 | 6.049 | 5.781 | 5.861 | 1,809,069 | -0.07(-1.17%) |
Feb 11, 2015 | 6.099 | 6.158 | 5.890 | 5.930 | 1,928,838 | -0.20(-3.24%) |
Feb 10, 2015 | 5.990 | 6.128 | 5.871 | 6.128 | 1,811,222 | -0.01(-0.16%) |
Feb 09, 2015 | 6.099 | 6.257 | 6.029 | 6.138 | 1,561,810 | +0.13(+2.15%) |
Feb 06, 2015 | 5.990 | 6.247 | 5.915 | 6.009 | 2,899,126 | -0.26(-4.11%) |
Feb 05, 2015 | 6.128 | 6.357 | 6.079 | 6.267 | 2,041,043 | +0.07(+1.12%) |
Feb 04, 2015 | 6.257 | 6.307 | 6.079 | 6.198 | 1,877,664 | +0.05(+0.81%) |
Feb 03, 2015 | 6.238 | 6.337 | 5.960 | 6.148 | 2,234,577 | -0.14(-2.21%) |
Feb 02, 2015 | 5.950 | 6.416 | 5.900 | 6.287 | 2,190,107 | +0.15(+2.42%) |
Jan 30, 2015 | 5.831 | 6.223 | 5.762 | 6.138 | 2,360,134 | +0.33(+5.63%) |
Jan 29, 2015 | 5.861 | 6.009 | 5.613 | 5.811 | 2,653,286 | -0.22(-3.62%) |
Jan 28, 2015 | 6.287 | 6.495 | 5.970 | 6.029 | 2,694,681 | -0.50(-7.60%) |
Jan 27, 2015 | 6.138 | 6.575 | 6.099 | 6.525 | 3,021,394 | +0.41(+6.65%) |
Jan 26, 2015 | 5.861 | 6.158 | 5.781 | 6.119 | 2,401,446 | +0.23(+3.87%) |
Jan 23, 2015 | 6.138 | 6.198 | 5.801 | 5.890 | 2,501,616 | -0.35(-5.56%) |
Jan 22, 2015 | 6.416 | 6.515 | 6.178 | 6.238 | 2,401,538 | -0.12(-1.87%) |
Jan 21, 2015 | 6.505 | 6.565 | 6.139 | 6.357 | 2,822,654 | -0.02(-0.31%) |
Jan 20, 2015 | 6.357 | 6.565 | 6.198 | 6.376 | 2,550,550 | +0.19(+3.04%) |
Jan 16, 2015 | 5.920 | 6.267 | 5.890 | 6.188 | 2,557,793 | +0.33(+5.58%) |
Jan 15, 2015 | 6.287 | 6.357 | 5.841 | 5.861 | 3,014,015 | +0.01(+0.17%) |
Jan 14, 2015 | 6.426 | 6.485 | 5.762 | 5.851 | 4,004,554 | -0.61(-9.51%) |
Jan 13, 2015 | 6.922 | 6.942 | 6.327 | 6.466 | 4,589,675 | -0.26(-3.83%) |
Jan 12, 2015 | 6.257 | 7.090 | 6.238 | 6.723 | 4,696,205 | +0.54(+8.65%) |
Jan 09, 2015 | 5.881 | 6.218 | 5.881 | 6.188 | 2,449,398 | +0.33(+5.58%) |
Jan 08, 2015 | 6.188 | 6.416 | 5.791 | 5.861 | 3,143,211 | -0.28(-4.52%) |
Jan 07, 2015 | 6.079 | 6.362 | 5.871 | 6.138 | 4,866,966 | -0.17(-2.67%) |
Jan 06, 2015 | 5.533 | 6.357 | 5.464 | 6.307 | 5,772,502 | +0.81(+14.80%) |
Jan 05, 2015 | 5.266 | 5.494 | 5.167 | 5.494 | 2,930,428 | +0.32(+6.13%) |
Jan 02, 2015 | 4.829 | 5.186 | 4.710 | 5.176 | 2,412,260 | +0.20(+3.98%) |
Dec 31, 2014 | 4.938 | 4.978 | 4.978 | 4.978 | 2,280,810 | -0.03(-0.59%) |
Dec 30, 2014 | 4.790 | 5.048 | 4.700 | 5.008 | 2,240,365 | +0.36(+7.68%) |
Dec 29, 2014 | 4.859 | 4.859 | 4.621 | 4.651 | 1,770,166 | -0.19(-3.89%) |
Dec 26, 2014 | 4.899 | 4.958 | 4.825 | 4.839 | 1,256,522 | +0.11(+2.31%) |
Dec 24, 2014 | 4.482 | 4.730 | 4.730 | 4.730 | 1,310,624 | +0.21(+4.61%) |
Dec 23, 2014 | 4.542 | 4.909 | 4.492 | 4.522 | 1,916,200 | -0.05(-1.08%) |
Dec 22, 2014 | 4.919 | 4.968 | 4.562 | 4.572 | 4,085,579 | -0.51(-9.96%) |
Dec 19, 2014 | 4.810 | 5.107 | 4.760 | 5.077 | 26,887,454 | +0.24(+4.92%) |
Dec 18, 2014 | 4.720 | 4.839 | 4.537 | 4.839 | 3,022,471 | +0.23(+4.95%) |
Dec 17, 2014 | 4.314 | 4.641 | 4.244 | 4.611 | 3,538,190 | +0.33(+7.64%) |
Dec 16, 2014 | 4.512 | 4.572 | 4.234 | 4.284 | 3,236,273 | -0.07(-1.59%) |
Dec 15, 2014 | 4.710 | 5.172 | 4.334 | 4.353 | 6,234,794 | -0.41(-8.54%) |
Dec 12, 2014 | 4.462 | 4.919 | 4.453 | 4.760 | 3,033,024 | +0.25(+5.49%) |
Dec 11, 2014 | 4.492 | 4.750 | 4.462 | 4.512 | 2,470,843 | -0.06(-1.30%) |
Dec 10, 2014 | 4.581 | 4.800 | 4.472 | 4.572 | 2,942,109 | +0.03(+0.66%) |
Dec 09, 2014 | 4.165 | 4.681 | 4.096 | 4.542 | 3,109,722 | +0.54(+13.37%) |
Dec 08, 2014 | 4.115 | 4.115 | 3.719 | 4.006 | 3,003,783 | -0.04(-0.98%) |
Dec 05, 2014 | 4.026 | 4.190 | 3.986 | 4.046 | 1,323,085 | -0.08(-1.92%) |
Dec 04, 2014 | 4.314 | 4.334 | 4.105 | 4.125 | 1,773,620 | -0.13(-3.03%) |
Dec 03, 2014 | 4.096 | 4.343 | 4.035 | 4.254 | 1,859,732 | +0.26(+6.45%) |
Dec 02, 2014 | 4.165 | 4.314 | 3.986 | 3.996 | 2,201,777 | -0.28(-6.50%) |