Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.300 | 6.840 | 5.225 | 5.970 | 4,840,733 | +0.99(+19.88%) |
Feb 26, 2015 | 4.920 | 5.100 | 4.890 | 4.980 | 1,868,374 | +0.06(+1.22%) |
Feb 25, 2015 | 4.910 | 4.940 | 4.800 | 4.920 | 2,109,065 | +0.02(+0.41%) |
Feb 24, 2015 | 5.090 | 5.140 | 4.850 | 4.900 | 844,748 | -0.16(-3.16%) |
Feb 23, 2015 | 5.040 | 5.110 | 4.830 | 5.060 | 1,009,518 | -0.06(-1.17%) |
Feb 20, 2015 | 5.080 | 5.200 | 5.080 | 5.120 | 1,321,196 | +0.02(+0.39%) |
Feb 19, 2015 | 4.980 | 5.150 | 4.880 | 5.100 | 998,266 | -0.01(-0.20%) |
Feb 18, 2015 | 4.970 | 5.230 | 4.930 | 5.110 | 1,408,950 | +0.08(+1.59%) |
Feb 17, 2015 | 5.080 | 5.100 | 4.895 | 5.030 | 904,563 | -0.06(-1.18%) |
Feb 13, 2015 | 5.100 | 5.090 | 5.090 | 5.090 | 956,500 | +0.04(+0.79%) |
Feb 12, 2015 | 5.190 | 5.270 | 4.980 | 5.050 | 728,116 | -0.06(-1.17%) |
Feb 11, 2015 | 5.210 | 5.240 | 4.910 | 5.110 | 690,703 | -0.23(-4.31%) |
Feb 10, 2015 | 5.740 | 5.741 | 5.307 | 5.340 | 731,741 | -0.40(-6.97%) |
Feb 09, 2015 | 5.390 | 5.840 | 5.390 | 5.740 | 1,044,184 | +0.35(+6.49%) |
Feb 06, 2015 | 5.410 | 5.480 | 5.270 | 5.390 | 736,919 | +0.04(+0.75%) |
Feb 05, 2015 | 5.240 | 5.440 | 5.240 | 5.350 | 1,039,369 | +0.17(+3.28%) |
Feb 04, 2015 | 4.950 | 5.240 | 4.900 | 5.180 | 1,925,571 | +0.17(+3.39%) |
Feb 03, 2015 | 5.110 | 5.160 | 4.890 | 5.010 | 3,249,098 | +0.01(+0.20%) |
Feb 02, 2015 | 5.020 | 5.070 | 4.900 | 5.000 | 992,633 | +0.06(+1.21%) |
Jan 30, 2015 | 5.010 | 5.160 | 4.910 | 4.940 | 1,263,691 | -0.13(-2.56%) |
Jan 29, 2015 | 5.080 | 5.175 | 4.870 | 5.070 | 567,120 | -0.03(-0.59%) |
Jan 28, 2015 | 5.750 | 5.770 | 5.090 | 5.100 | 414,260 | -0.64(-11.15%) |
Jan 27, 2015 | 5.720 | 5.880 | 5.590 | 5.740 | 409,267 | -0.03(-0.52%) |
Jan 26, 2015 | 5.850 | 5.875 | 5.730 | 5.770 | 446,767 | -0.07(-1.20%) |
Jan 23, 2015 | 5.880 | 6.090 | 5.830 | 5.840 | 433,198 | -0.06(-1.02%) |
Jan 22, 2015 | 5.990 | 6.050 | 5.740 | 5.900 | 449,596 | -0.03(-0.51%) |
Jan 21, 2015 | 5.590 | 5.950 | 5.580 | 5.930 | 347,929 | +0.36(+6.46%) |
Jan 20, 2015 | 5.610 | 5.630 | 5.410 | 5.570 | 228,692 | -0.04(-0.71%) |
Jan 16, 2015 | 5.390 | 5.650 | 5.390 | 5.610 | 487,946 | +0.21(+3.89%) |
Jan 15, 2015 | 5.600 | 5.690 | 5.390 | 5.400 | 603,470 | -0.10(-1.82%) |
Jan 14, 2015 | 5.560 | 5.710 | 5.295 | 5.500 | 953,827 | -0.16(-2.83%) |
Jan 13, 2015 | 6.010 | 6.030 | 5.550 | 5.660 | 484,988 | -0.33(-5.51%) |
Jan 12, 2015 | 5.990 | 6.060 | 5.840 | 5.990 | 538,066 | -0.12(-1.96%) |
Jan 09, 2015 | 6.080 | 6.255 | 5.960 | 6.110 | 620,989 | +0.05(+0.83%) |
Jan 08, 2015 | 5.940 | 6.170 | 5.850 | 6.060 | 1,075,211 | +0.19(+3.24%) |
Jan 07, 2015 | 5.950 | 6.000 | 5.690 | 5.870 | 452,785 | +0.00(+0.00%) |
Jan 06, 2015 | 6.010 | 6.120 | 5.750 | 5.870 | 465,627 | -0.15(-2.49%) |
Jan 05, 2015 | 6.430 | 6.450 | 5.940 | 6.020 | 658,936 | -0.54(-8.23%) |
Jan 02, 2015 | 6.660 | 6.800 | 6.439 | 6.560 | 761,195 | -0.12(-1.80%) |
Dec 31, 2014 | 6.670 | 6.680 | 6.680 | 6.680 | 793,700 | -0.05(-0.74%) |
Dec 30, 2014 | 6.780 | 6.860 | 6.620 | 6.730 | 520,230 | -0.06(-0.88%) |
Dec 29, 2014 | 6.660 | 6.970 | 6.630 | 6.790 | 678,023 | +0.13(+1.95%) |
Dec 26, 2014 | 6.660 | 6.890 | 6.530 | 6.660 | 486,012 | +0.09(+1.37%) |
Dec 24, 2014 | 6.470 | 6.570 | 6.570 | 6.570 | 509,800 | +0.00(+0.00%) |
Dec 23, 2014 | 6.610 | 6.790 | 6.450 | 6.570 | 729,457 | -0.01(-0.15%) |
Dec 22, 2014 | 6.680 | 6.680 | 6.270 | 6.580 | 699,737 | -0.29(-4.22%) |
Dec 19, 2014 | 6.310 | 6.870 | 6.160 | 6.870 | 1,777,319 | +0.61(+9.74%) |
Dec 18, 2014 | 6.320 | 6.410 | 6.080 | 6.260 | 1,446,903 | +0.01(+0.16%) |
Dec 17, 2014 | 5.430 | 6.305 | 5.360 | 6.250 | 1,222,255 | +0.81(+14.89%) |
Dec 16, 2014 | 5.160 | 5.450 | 4.980 | 5.440 | 1,681,496 | +0.42(+8.37%) |
Dec 15, 2014 | 5.120 | 5.410 | 5.020 | 5.020 | 905,847 | -0.04(-0.79%) |
Dec 12, 2014 | 4.900 | 5.210 | 4.900 | 5.060 | 665,844 | -0.34(-6.30%) |
Dec 11, 2014 | 5.530 | 5.660 | 5.370 | 5.400 | 548,866 | -0.10(-1.82%) |
Dec 10, 2014 | 5.760 | 5.820 | 5.400 | 5.500 | 807,466 | -0.32(-5.50%) |
Dec 09, 2014 | 5.360 | 6.510 | 5.350 | 5.820 | 1,841,803 | +0.66(+12.79%) |
Dec 08, 2014 | 5.650 | 5.770 | 5.160 | 5.160 | 846,560 | -0.54(-9.47%) |
Dec 05, 2014 | 5.310 | 5.710 | 5.270 | 5.700 | 830,163 | +0.40(+7.55%) |
Dec 04, 2014 | 5.310 | 5.480 | 5.260 | 5.300 | 1,316,776 | -0.03(-0.56%) |
Dec 03, 2014 | 5.560 | 5.890 | 5.285 | 5.330 | 1,387,589 | -0.19(-3.44%) |
Dec 02, 2014 | 5.690 | 5.730 | 5.500 | 5.520 | 1,144,951 | -0.16(-2.82%) |