Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.259 | 5.259 | 5.014 | 5.032 | 1,224,542 | -0.29(-5.46%) |
Jan 29, 2015 | 5.295 | 5.341 | 4.796 | 5.322 | 1,380,363 | +0.11(+2.09%) |
Jan 28, 2015 | 5.577 | 5.577 | 5.123 | 5.213 | 1,159,906 | -0.42(-7.42%) |
Jan 27, 2015 | 5.177 | 5.686 | 5.168 | 5.631 | 1,393,040 | +0.44(+8.39%) |
Jan 26, 2015 | 5.095 | 5.286 | 4.959 | 5.195 | 617,264 | +0.02(+0.35%) |
Jan 23, 2015 | 5.277 | 5.341 | 5.114 | 5.177 | 974,722 | -0.14(-2.56%) |
Jan 22, 2015 | 5.259 | 5.359 | 5.059 | 5.313 | 1,131,127 | +0.05(+1.04%) |
Jan 21, 2015 | 4.905 | 5.304 | 4.905 | 5.259 | 1,311,725 | +0.37(+7.62%) |
Jan 20, 2015 | 4.687 | 4.923 | 4.550 | 4.886 | 1,347,548 | +0.15(+3.26%) |
Jan 16, 2015 | 4.587 | 4.759 | 4.514 | 4.732 | 851,710 | +0.19(+4.20%) |
Jan 15, 2015 | 4.995 | 5.077 | 4.478 | 4.541 | 1,318,223 | -0.42(-8.42%) |
Jan 14, 2015 | 4.460 | 4.968 | 4.364 | 4.959 | 1,441,289 | +0.45(+10.08%) |
Jan 13, 2015 | 4.360 | 4.514 | 4.296 | 4.505 | 1,597,029 | +0.16(+3.77%) |
Jan 12, 2015 | 4.233 | 4.381 | 4.124 | 4.341 | 918,977 | +0.04(+0.84%) |
Jan 09, 2015 | 4.196 | 4.341 | 4.060 | 4.305 | 937,183 | +0.14(+3.27%) |
Jan 08, 2015 | 3.987 | 4.214 | 3.951 | 4.169 | 1,117,319 | +0.20(+5.03%) |
Jan 07, 2015 | 4.187 | 4.260 | 3.933 | 3.969 | 702,858 | -0.15(-3.53%) |
Jan 06, 2015 | 4.151 | 4.305 | 3.960 | 4.114 | 1,016,593 | -0.05(-1.31%) |
Jan 05, 2015 | 4.151 | 4.214 | 4.005 | 4.169 | 972,355 | -0.02(-0.43%) |
Jan 02, 2015 | 4.105 | 4.314 | 4.096 | 4.187 | 974,335 | +0.05(+1.10%) |
Dec 31, 2014 | 4.133 | 4.142 | 4.142 | 4.142 | 1,209,890 | +0.00(+0.00%) |
Dec 30, 2014 | 4.142 | 4.233 | 4.015 | 4.142 | 831,906 | +0.04(+0.88%) |
Dec 29, 2014 | 4.360 | 4.432 | 4.105 | 4.105 | 841,266 | -0.25(-5.83%) |
Dec 26, 2014 | 4.641 | 4.723 | 4.341 | 4.360 | 976,856 | -0.25(-5.33%) |
Dec 24, 2014 | 4.487 | 4.605 | 4.605 | 4.605 | 597,293 | +0.05(+1.00%) |
Dec 23, 2014 | 4.559 | 4.632 | 4.432 | 4.559 | 1,253,010 | +0.06(+1.41%) |
Dec 22, 2014 | 4.496 | 4.650 | 4.387 | 4.496 | 1,187,956 | -0.08(-1.79%) |
Dec 19, 2014 | 4.205 | 4.578 | 4.151 | 4.578 | 1,977,852 | +0.39(+9.33%) |
Dec 18, 2014 | 4.432 | 4.505 | 4.015 | 4.187 | 1,429,603 | -0.12(-2.74%) |
Dec 17, 2014 | 3.842 | 4.451 | 3.842 | 4.305 | 1,769,275 | +0.49(+12.86%) |
Dec 16, 2014 | 3.724 | 4.114 | 3.651 | 3.815 | 2,166,624 | +0.05(+1.45%) |
Dec 15, 2014 | 4.124 | 4.223 | 3.697 | 3.760 | 1,783,820 | -0.32(-7.80%) |
Dec 12, 2014 | 4.124 | 4.223 | 3.969 | 4.078 | 1,526,100 | -0.05(-1.32%) |
Dec 11, 2014 | 4.233 | 4.460 | 4.114 | 4.133 | 1,589,020 | -0.06(-1.52%) |
Dec 10, 2014 | 4.914 | 4.914 | 4.078 | 4.196 | 2,569,107 | -0.98(-18.95%) |
Dec 09, 2014 | 4.832 | 5.186 | 4.823 | 5.177 | 1,823,918 | +0.33(+6.74%) |
Dec 08, 2014 | 5.159 | 5.186 | 4.814 | 4.850 | 1,289,965 | -0.38(-7.29%) |
Dec 05, 2014 | 5.223 | 5.350 | 5.050 | 5.232 | 1,105,052 | +0.00(+0.00%) |
Dec 04, 2014 | 5.386 | 5.386 | 5.050 | 5.232 | 1,028,935 | -0.23(-4.16%) |
Dec 03, 2014 | 5.277 | 5.613 | 5.277 | 5.459 | 1,622,296 | +0.21(+3.98%) |
Dec 02, 2014 | 5.304 | 5.722 | 5.223 | 5.250 | 1,940,371 | -0.15(-2.69%) |
Dec 01, 2014 | 5.177 | 5.450 | 5.177 | 5.395 | 1,373,540 | +0.19(+3.67%) |
Nov 28, 2014 | 5.468 | 5.658 | 5.204 | 5.204 | 1,216,956 | -0.49(-8.61%) |
Nov 26, 2014 | 5.913 | 5.695 | 5.695 | 5.695 | 1,316,467 | -0.26(-4.42%) |
Nov 25, 2014 | 5.985 | 6.067 | 5.754 | 5.958 | 1,142,972 | +0.05(+0.92%) |
Nov 24, 2014 | 6.040 | 6.085 | 5.813 | 5.904 | 941,717 | -0.15(-2.40%) |
Nov 21, 2014 | 6.285 | 6.394 | 5.931 | 6.049 | 1,505,317 | -0.11(-1.77%) |
Nov 20, 2014 | 5.740 | 6.167 | 5.740 | 6.158 | 1,149,473 | +0.39(+6.77%) |
Nov 19, 2014 | 5.840 | 5.858 | 5.522 | 5.767 | 1,368,235 | -0.04(-0.63%) |
Nov 18, 2014 | 5.813 | 5.985 | 5.704 | 5.804 | 1,060,090 | -0.04(-0.62%) |
Nov 17, 2014 | 6.331 | 6.331 | 5.822 | 5.840 | 1,971,273 | -0.57(-8.92%) |
Nov 14, 2014 | 6.331 | 6.667 | 6.308 | 6.412 | 1,753,785 | +0.05(+0.71%) |
Nov 13, 2014 | 6.340 | 6.530 | 6.276 | 6.367 | 2,301,669 | -0.02(-0.28%) |
Nov 12, 2014 | 6.412 | 6.585 | 6.303 | 6.385 | 1,979,587 | -0.15(-2.23%) |
Nov 11, 2014 | 6.303 | 6.576 | 5.940 | 6.530 | 2,290,765 | +0.18(+2.86%) |
Nov 10, 2014 | 6.567 | 6.676 | 6.213 | 6.349 | 2,235,364 | -0.21(-3.19%) |
Nov 07, 2014 | 6.394 | 6.676 | 6.394 | 6.558 | 1,739,949 | +0.17(+2.70%) |
Nov 06, 2014 | 6.294 | 6.421 | 6.122 | 6.385 | 1,193,837 | -0.05(-0.71%) |
Nov 05, 2014 | 6.258 | 6.585 | 6.176 | 6.431 | 1,594,182 | +0.16(+2.61%) |
Nov 04, 2014 | 6.312 | 6.399 | 6.090 | 6.267 | 2,021,981 | -0.14(-2.13%) |