Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.850 | 5.970 | 5.650 | 5.680 | 192,857 | -0.26(-4.38%) |
Feb 26, 2015 | 5.830 | 6.050 | 5.720 | 5.940 | 397,893 | +0.09(+1.54%) |
Feb 25, 2015 | 5.530 | 5.950 | 5.530 | 5.850 | 376,788 | +0.23(+4.09%) |
Feb 24, 2015 | 5.710 | 5.750 | 5.530 | 5.620 | 292,981 | -0.13(-2.26%) |
Feb 23, 2015 | 5.860 | 5.920 | 5.720 | 5.750 | 345,729 | -0.12(-1.97%) |
Feb 20, 2015 | 5.880 | 5.950 | 5.680 | 5.865 | 264,797 | -0.05(-0.92%) |
Feb 19, 2015 | 6.230 | 6.290 | 5.800 | 5.920 | 560,383 | -0.37(-5.88%) |
Feb 18, 2015 | 6.100 | 6.450 | 5.960 | 6.290 | 972,825 | +0.33(+5.54%) |
Feb 17, 2015 | 5.500 | 6.190 | 5.500 | 5.960 | 1,296,495 | +0.50(+9.16%) |
Feb 13, 2015 | 5.350 | 5.460 | 5.460 | 5.460 | 382,100 | +0.16(+3.02%) |
Feb 12, 2015 | 5.210 | 5.410 | 5.140 | 5.300 | 346,553 | +0.14(+2.63%) |
Feb 11, 2015 | 5.060 | 5.210 | 5.030 | 5.164 | 256,923 | +0.05(+1.06%) |
Feb 10, 2015 | 5.170 | 5.200 | 5.050 | 5.110 | 187,801 | -0.05(-0.97%) |
Feb 09, 2015 | 5.200 | 5.270 | 5.110 | 5.160 | 168,377 | -0.08(-1.53%) |
Feb 06, 2015 | 5.400 | 5.550 | 5.120 | 5.240 | 398,736 | -0.03(-0.57%) |
Feb 05, 2015 | 5.370 | 5.400 | 5.200 | 5.270 | 227,074 | +0.04(+0.76%) |
Feb 04, 2015 | 5.040 | 5.477 | 4.970 | 5.230 | 1,046,323 | +0.25(+5.02%) |
Feb 03, 2015 | 4.940 | 5.030 | 4.850 | 4.980 | 269,457 | +0.06(+1.22%) |
Feb 02, 2015 | 4.960 | 4.980 | 4.800 | 4.920 | 215,779 | -0.06(-1.20%) |
Jan 30, 2015 | 4.980 | 4.980 | 4.850 | 4.980 | 358,792 | -0.11(-2.16%) |
Jan 29, 2015 | 4.970 | 5.090 | 4.840 | 5.090 | 461,920 | +0.05(+0.99%) |
Jan 28, 2015 | 5.160 | 5.340 | 4.980 | 5.040 | 676,213 | +0.05(+1.00%) |
Jan 27, 2015 | 4.900 | 5.046 | 4.850 | 4.990 | 177,693 | +0.05(+1.01%) |
Jan 26, 2015 | 5.080 | 5.090 | 4.900 | 4.940 | 193,865 | -0.14(-2.76%) |
Jan 23, 2015 | 4.960 | 5.170 | 4.930 | 5.080 | 372,055 | +0.07(+1.40%) |
Jan 22, 2015 | 5.200 | 5.240 | 4.860 | 5.010 | 828,601 | -0.12(-2.34%) |
Jan 21, 2015 | 5.060 | 5.170 | 4.880 | 5.130 | 578,712 | +0.10(+1.99%) |
Jan 20, 2015 | 5.200 | 5.250 | 4.800 | 5.030 | 495,158 | -0.07(-1.37%) |
Jan 16, 2015 | 5.220 | 5.295 | 4.990 | 5.100 | 716,753 | +0.03(+0.59%) |
Jan 15, 2015 | 5.260 | 5.260 | 4.920 | 5.070 | 1,092,899 | +0.28(+5.85%) |
Jan 14, 2015 | 4.850 | 4.850 | 4.590 | 4.790 | 582,313 | -0.08(-1.64%) |
Jan 13, 2015 | 5.230 | 5.370 | 4.770 | 4.870 | 921,510 | -0.32(-6.17%) |
Jan 12, 2015 | 5.220 | 5.240 | 4.990 | 5.190 | 599,767 | -0.02(-0.38%) |
Jan 09, 2015 | 5.270 | 5.419 | 5.170 | 5.210 | 355,290 | -0.09(-1.70%) |
Jan 08, 2015 | 5.300 | 5.331 | 5.060 | 5.300 | 687,917 | +0.02(+0.38%) |
Jan 07, 2015 | 5.460 | 5.470 | 5.150 | 5.280 | 763,385 | -0.10(-1.86%) |
Jan 06, 2015 | 5.490 | 5.699 | 5.100 | 5.380 | 850,123 | -0.08(-1.47%) |
Jan 05, 2015 | 5.450 | 5.600 | 5.330 | 5.460 | 562,138 | +0.03(+0.55%) |
Jan 02, 2015 | 5.340 | 5.599 | 5.290 | 5.430 | 809,291 | +0.11(+2.07%) |
Dec 31, 2014 | 5.570 | 5.320 | 5.320 | 5.320 | 1,122,400 | -0.24(-4.32%) |
Dec 30, 2014 | 5.940 | 5.940 | 5.500 | 5.560 | 1,189,488 | -0.30(-5.12%) |
Dec 29, 2014 | 6.200 | 6.260 | 5.800 | 5.860 | 1,129,432 | -0.27(-4.40%) |
Dec 26, 2014 | 5.820 | 6.263 | 5.820 | 6.130 | 1,216,905 | +0.32(+5.51%) |
Dec 24, 2014 | 5.810 | 5.810 | 5.810 | 5.810 | 721,200 | -0.11(-1.86%) |
Dec 23, 2014 | 6.230 | 6.610 | 5.880 | 5.920 | 5,433,242 | +0.60(+11.28%) |
Dec 22, 2014 | 6.010 | 6.050 | 5.240 | 5.320 | 1,898,932 | -0.78(-12.79%) |
Dec 19, 2014 | 5.980 | 6.120 | 5.850 | 6.100 | 877,709 | +0.11(+1.84%) |
Dec 18, 2014 | 5.960 | 6.500 | 5.890 | 5.990 | 1,554,793 | +0.17(+2.92%) |
Dec 17, 2014 | 5.850 | 6.240 | 5.779 | 5.820 | 1,301,902 | +0.12(+2.11%) |
Dec 16, 2014 | 6.460 | 6.640 | 5.700 | 5.700 | 2,242,939 | -0.88(-13.37%) |
Dec 15, 2014 | 7.590 | 7.620 | 6.500 | 6.580 | 2,333,473 | -1.04(-13.65%) |
Dec 12, 2014 | 7.810 | 7.930 | 7.540 | 7.620 | 663,047 | -0.31(-3.91%) |
Dec 11, 2014 | 8.200 | 8.360 | 7.740 | 7.930 | 1,113,850 | -0.09(-1.12%) |
Dec 10, 2014 | 8.330 | 8.646 | 7.900 | 8.020 | 1,650,539 | -0.18(-2.20%) |
Dec 09, 2014 | 7.640 | 8.280 | 7.340 | 8.200 | 1,907,049 | +0.02(+0.24%) |
Dec 08, 2014 | 7.600 | 8.570 | 7.600 | 8.180 | 4,920,856 | +0.70(+9.36%) |
Dec 05, 2014 | 7.580 | 7.750 | 7.230 | 7.480 | 1,400,113 | +0.05(+0.67%) |
Dec 04, 2014 | 6.910 | 8.100 | 6.910 | 7.430 | 5,323,391 | +0.57(+8.31%) |
Dec 03, 2014 | 6.740 | 6.980 | 6.720 | 6.860 | 260,906 | +0.04(+0.59%) |
Dec 02, 2014 | 6.990 | 7.280 | 6.750 | 6.820 | 782,859 | +0.12(+1.79%) |