Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.192 | 5.278 | 5.130 | 5.184 | 2,586,982 | -0.01(-0.28%) |
Feb 26, 2015 | 5.328 | 5.422 | 5.192 | 5.199 | 2,756,331 | -0.12(-2.17%) |
Feb 25, 2015 | 5.213 | 5.357 | 5.199 | 5.314 | 3,151,948 | +0.12(+2.22%) |
Feb 24, 2015 | 5.458 | 5.483 | 5.098 | 5.199 | 7,151,011 | -0.21(-3.86%) |
Feb 23, 2015 | 5.508 | 5.653 | 5.372 | 5.408 | 4,350,122 | -0.17(-3.10%) |
Feb 20, 2015 | 5.768 | 5.818 | 5.552 | 5.581 | 3,266,032 | -0.24(-4.08%) |
Feb 19, 2015 | 5.753 | 5.854 | 5.681 | 5.818 | 1,910,029 | +0.02(+0.37%) |
Feb 18, 2015 | 5.797 | 5.833 | 5.689 | 5.797 | 2,376,047 | -0.06(-1.11%) |
Feb 17, 2015 | 5.797 | 5.962 | 5.753 | 5.861 | 3,452,262 | +0.07(+1.24%) |
Feb 13, 2015 | 5.703 | 5.789 | 5.789 | 5.789 | 5,368,123 | +0.20(+3.61%) |
Feb 12, 2015 | 5.473 | 5.905 | 5.400 | 5.588 | 8,974,166 | +0.07(+1.31%) |
Feb 11, 2015 | 5.653 | 5.689 | 5.451 | 5.516 | 5,677,613 | -0.18(-3.16%) |
Feb 10, 2015 | 5.458 | 5.717 | 5.429 | 5.696 | 4,434,594 | +0.24(+4.35%) |
Feb 09, 2015 | 5.480 | 5.537 | 5.386 | 5.458 | 4,123,314 | -0.26(-4.53%) |
Feb 06, 2015 | 5.653 | 5.840 | 5.545 | 5.717 | 6,107,857 | -0.27(-4.45%) |
Feb 05, 2015 | 6.214 | 6.301 | 5.926 | 5.984 | 4,430,762 | -0.22(-3.60%) |
Feb 04, 2015 | 6.121 | 6.373 | 6.092 | 6.207 | 4,318,906 | +0.03(+0.47%) |
Feb 03, 2015 | 6.214 | 6.308 | 6.020 | 6.178 | 2,246,806 | +0.02(+0.35%) |
Feb 02, 2015 | 6.200 | 6.250 | 5.977 | 6.157 | 3,486,710 | -0.02(-0.35%) |
Jan 30, 2015 | 6.200 | 6.293 | 6.099 | 6.178 | 4,408,031 | +0.05(+0.82%) |
Jan 29, 2015 | 6.574 | 6.653 | 6.121 | 6.128 | 9,208,839 | -0.54(-8.10%) |
Jan 28, 2015 | 6.394 | 6.833 | 6.387 | 6.668 | 9,616,455 | +0.34(+5.35%) |
Jan 27, 2015 | 6.214 | 6.430 | 6.113 | 6.329 | 6,305,747 | +0.01(+0.23%) |
Jan 26, 2015 | 5.818 | 6.466 | 5.818 | 6.315 | 12,984,966 | +0.57(+9.90%) |
Jan 23, 2015 | 5.789 | 5.854 | 5.624 | 5.746 | 3,407,495 | -0.01(-0.25%) |
Jan 22, 2015 | 5.545 | 5.775 | 5.408 | 5.761 | 5,893,056 | +0.19(+3.36%) |
Jan 21, 2015 | 5.048 | 5.631 | 5.040 | 5.573 | 6,936,177 | +0.49(+9.63%) |
Jan 20, 2015 | 5.026 | 5.184 | 5.019 | 5.084 | 3,123,698 | +0.04(+0.86%) |
Jan 16, 2015 | 5.112 | 5.220 | 4.919 | 5.040 | 5,121,245 | -0.15(-2.91%) |
Jan 15, 2015 | 5.523 | 5.581 | 5.055 | 5.192 | 5,284,094 | -0.28(-5.13%) |
Jan 14, 2015 | 5.609 | 5.692 | 5.292 | 5.473 | 6,409,318 | +0.17(+3.12%) |
Jan 13, 2015 | 5.732 | 5.818 | 5.264 | 5.307 | 6,185,055 | -0.42(-7.30%) |
Jan 12, 2015 | 5.912 | 5.912 | 5.653 | 5.725 | 2,661,419 | -0.17(-2.93%) |
Jan 09, 2015 | 5.869 | 6.013 | 5.847 | 5.897 | 4,085,996 | +0.04(+0.74%) |
Jan 08, 2015 | 5.789 | 5.991 | 5.768 | 5.854 | 4,498,063 | +0.11(+1.88%) |
Jan 07, 2015 | 5.559 | 5.818 | 5.559 | 5.746 | 3,110,672 | +0.26(+4.72%) |
Jan 06, 2015 | 5.681 | 5.833 | 5.451 | 5.487 | 5,131,330 | -0.12(-2.18%) |
Jan 05, 2015 | 5.725 | 5.774 | 5.581 | 5.609 | 1,691,880 | -0.14(-2.50%) |
Jan 02, 2015 | 5.804 | 5.941 | 5.588 | 5.753 | 3,928,512 | -0.05(-0.87%) |
Dec 31, 2014 | 5.818 | 5.804 | 5.804 | 5.804 | 2,172,163 | +0.00(+0.00%) |
Dec 30, 2014 | 5.753 | 5.861 | 5.732 | 5.804 | 1,777,806 | +0.01(+0.12%) |
Dec 29, 2014 | 5.804 | 5.861 | 5.660 | 5.797 | 2,087,444 | -0.02(-0.37%) |
Dec 26, 2014 | 5.833 | 5.919 | 5.804 | 5.818 | 917,791 | +0.01(+0.12%) |
Dec 24, 2014 | 5.746 | 5.811 | 5.811 | 5.811 | 2,010,650 | +0.04(+0.75%) |
Dec 23, 2014 | 5.847 | 5.905 | 5.761 | 5.768 | 1,766,671 | -0.07(-1.23%) |
Dec 22, 2014 | 5.847 | 5.962 | 5.804 | 5.840 | 2,734,583 | -0.01(-0.12%) |
Dec 19, 2014 | 5.617 | 5.876 | 5.552 | 5.847 | 4,775,311 | +0.27(+4.77%) |
Dec 18, 2014 | 5.624 | 5.703 | 5.545 | 5.581 | 2,565,647 | +0.05(+0.91%) |
Dec 17, 2014 | 5.422 | 5.545 | 5.257 | 5.530 | 3,434,510 | +0.11(+1.99%) |
Dec 16, 2014 | 5.444 | 5.537 | 5.213 | 5.422 | 4,715,363 | -0.14(-2.59%) |
Dec 15, 2014 | 5.753 | 5.883 | 5.508 | 5.566 | 3,169,946 | -0.17(-3.01%) |
Dec 12, 2014 | 5.739 | 5.825 | 5.581 | 5.739 | 3,334,616 | -0.01(-0.25%) |
Dec 11, 2014 | 5.818 | 5.883 | 5.725 | 5.753 | 2,909,384 | -0.03(-0.50%) |
Dec 10, 2014 | 5.984 | 6.034 | 5.761 | 5.782 | 6,897,334 | -0.22(-3.60%) |
Dec 09, 2014 | 5.487 | 6.013 | 5.386 | 5.998 | 9,066,074 | +0.36(+6.39%) |
Dec 08, 2014 | 5.804 | 5.861 | 5.537 | 5.638 | 5,844,413 | -0.25(-4.28%) |
Dec 05, 2014 | 5.343 | 5.919 | 5.343 | 5.890 | 10,163,263 | +0.55(+10.24%) |
Dec 04, 2014 | 5.422 | 5.487 | 5.256 | 5.343 | 5,078,639 | -0.12(-2.24%) |
Dec 03, 2014 | 5.076 | 5.581 | 5.055 | 5.465 | 9,412,441 | +0.40(+7.97%) |
Dec 02, 2014 | 4.896 | 5.112 | 4.824 | 5.062 | 6,925,448 | +0.22(+4.46%) |