Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.160 | 5.180 | 4.540 | 4.775 | 5,808,835 | -0.57(-10.75%) |
Feb 26, 2015 | 5.460 | 5.520 | 5.330 | 5.350 | 1,705,640 | -0.12(-2.19%) |
Feb 25, 2015 | 5.430 | 5.680 | 5.350 | 5.470 | 1,065,626 | +0.01(+0.18%) |
Feb 24, 2015 | 5.500 | 5.500 | 5.320 | 5.460 | 913,468 | -0.01(-0.18%) |
Feb 23, 2015 | 5.680 | 5.680 | 5.360 | 5.470 | 885,944 | -0.03(-0.55%) |
Feb 20, 2015 | 5.450 | 5.570 | 5.413 | 5.500 | 933,461 | +0.07(+1.29%) |
Feb 19, 2015 | 5.510 | 5.510 | 5.420 | 5.430 | 532,807 | -0.06(-1.09%) |
Feb 18, 2015 | 5.520 | 5.520 | 5.390 | 5.490 | 869,740 | -0.04(-0.81%) |
Feb 17, 2015 | 5.520 | 5.650 | 5.450 | 5.535 | 939,195 | +0.00(+0.09%) |
Feb 13, 2015 | 5.450 | 5.530 | 5.530 | 5.530 | 655,900 | +0.08(+1.47%) |
Feb 12, 2015 | 5.430 | 5.505 | 5.370 | 5.450 | 639,263 | +0.05(+0.93%) |
Feb 11, 2015 | 5.570 | 5.640 | 5.400 | 5.400 | 638,715 | -0.21(-3.74%) |
Feb 10, 2015 | 5.480 | 5.650 | 5.365 | 5.610 | 732,877 | +0.18(+3.31%) |
Feb 09, 2015 | 5.650 | 5.650 | 5.400 | 5.430 | 789,413 | -0.23(-4.06%) |
Feb 06, 2015 | 5.800 | 5.860 | 5.580 | 5.660 | 1,182,602 | -0.13(-2.25%) |
Feb 05, 2015 | 5.510 | 5.860 | 5.500 | 5.790 | 1,727,047 | +0.37(+6.83%) |
Feb 04, 2015 | 5.340 | 5.510 | 5.280 | 5.420 | 1,461,101 | +0.09(+1.69%) |
Feb 03, 2015 | 5.200 | 5.340 | 5.130 | 5.330 | 963,204 | +0.12(+2.30%) |
Feb 02, 2015 | 5.350 | 5.400 | 5.160 | 5.210 | 1,315,343 | -0.13(-2.43%) |
Jan 30, 2015 | 5.420 | 5.530 | 5.320 | 5.340 | 1,871,311 | -0.12(-2.20%) |
Jan 29, 2015 | 5.530 | 5.580 | 5.350 | 5.460 | 1,050,340 | -0.03(-0.55%) |
Jan 28, 2015 | 5.370 | 5.620 | 5.310 | 5.490 | 1,540,215 | +0.13(+2.43%) |
Jan 27, 2015 | 5.420 | 5.431 | 5.260 | 5.360 | 920,201 | -0.16(-2.90%) |
Jan 26, 2015 | 5.260 | 5.530 | 5.190 | 5.520 | 1,178,632 | +0.23(+4.35%) |
Jan 23, 2015 | 5.280 | 5.350 | 5.130 | 5.290 | 939,871 | -0.02(-0.38%) |
Jan 22, 2015 | 5.290 | 5.320 | 5.010 | 5.310 | 2,375,726 | +0.06(+1.14%) |
Jan 21, 2015 | 5.700 | 5.700 | 5.200 | 5.250 | 2,209,870 | -0.48(-8.38%) |
Jan 20, 2015 | 5.880 | 5.880 | 5.530 | 5.730 | 1,361,184 | -0.16(-2.72%) |
Jan 16, 2015 | 5.780 | 5.970 | 5.780 | 5.890 | 1,143,424 | +0.10(+1.73%) |
Jan 15, 2015 | 6.110 | 6.170 | 5.720 | 5.790 | 1,514,376 | -0.28(-4.61%) |
Jan 14, 2015 | 5.900 | 6.210 | 5.900 | 6.070 | 1,822,077 | -0.04(-0.65%) |
Jan 13, 2015 | 6.220 | 6.290 | 5.900 | 6.110 | 1,359,692 | -0.11(-1.77%) |
Jan 12, 2015 | 6.130 | 6.250 | 6.110 | 6.220 | 866,819 | +0.07(+1.14%) |
Jan 09, 2015 | 6.110 | 6.265 | 6.020 | 6.150 | 1,132,917 | +0.02(+0.33%) |
Jan 08, 2015 | 6.000 | 6.140 | 5.910 | 6.130 | 2,466,598 | +0.18(+3.03%) |
Jan 07, 2015 | 6.050 | 6.220 | 5.850 | 5.950 | 6,507,626 | +0.17(+2.94%) |
Jan 06, 2015 | 6.050 | 6.300 | 5.720 | 5.780 | 2,593,783 | -0.79(-12.02%) |
Jan 05, 2015 | 6.820 | 7.030 | 6.461 | 6.570 | 2,029,574 | +0.06(+0.84%) |
Jan 02, 2015 | 6.270 | 6.650 | 6.250 | 6.515 | 1,357,110 | +0.27(+4.41%) |
Dec 31, 2014 | 6.230 | 6.240 | 6.240 | 6.240 | 951,400 | +0.00(+0.00%) |
Dec 30, 2014 | 6.210 | 6.370 | 6.160 | 6.240 | 667,027 | -0.02(-0.32%) |
Dec 29, 2014 | 6.420 | 6.580 | 6.160 | 6.260 | 1,058,406 | -0.28(-4.28%) |
Dec 26, 2014 | 6.590 | 6.770 | 6.510 | 6.540 | 835,392 | +0.05(+0.77%) |
Dec 24, 2014 | 6.190 | 6.490 | 6.490 | 6.490 | 761,400 | +0.29(+4.68%) |
Dec 23, 2014 | 6.680 | 6.750 | 6.081 | 6.200 | 2,087,561 | -0.57(-8.42%) |
Dec 22, 2014 | 6.420 | 6.800 | 6.380 | 6.770 | 2,275,824 | +0.36(+5.62%) |
Dec 19, 2014 | 6.850 | 6.930 | 6.370 | 6.410 | 5,763,833 | +0.25(+4.06%) |
Dec 18, 2014 | 5.890 | 6.290 | 5.890 | 6.160 | 3,473,014 | +0.30(+5.12%) |
Dec 17, 2014 | 5.600 | 5.940 | 5.260 | 5.860 | 7,186,904 | +1.08(+22.59%) |
Dec 16, 2014 | 4.620 | 4.870 | 4.580 | 4.780 | 1,205,153 | +0.14(+3.02%) |
Dec 15, 2014 | 4.940 | 5.000 | 4.620 | 4.640 | 1,803,096 | -0.23(-4.72%) |
Dec 12, 2014 | 4.560 | 4.930 | 4.550 | 4.870 | 1,942,408 | +0.27(+5.87%) |
Dec 11, 2014 | 4.640 | 4.790 | 4.590 | 4.600 | 988,170 | -0.02(-0.43%) |
Dec 10, 2014 | 4.540 | 4.770 | 4.470 | 4.620 | 2,194,043 | +0.08(+1.76%) |
Dec 09, 2014 | 4.230 | 4.570 | 4.200 | 4.540 | 1,622,292 | +0.23(+5.34%) |
Dec 08, 2014 | 4.310 | 4.390 | 4.230 | 4.310 | 856,947 | +0.00(+0.00%) |
Dec 05, 2014 | 4.250 | 4.330 | 4.210 | 4.310 | 652,840 | +0.07(+1.65%) |
Dec 04, 2014 | 4.250 | 4.360 | 4.200 | 4.240 | 535,997 | +0.01(+0.24%) |
Dec 03, 2014 | 4.280 | 4.370 | 4.220 | 4.230 | 686,200 | -0.03(-0.70%) |
Dec 02, 2014 | 4.310 | 4.370 | 4.240 | 4.260 | 618,185 | -0.03(-0.70%) |