Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.263 | 5.263 | 5.018 | 5.036 | 1,223,497 | -0.29(-5.46%) |
Jan 29, 2015 | 5.300 | 5.345 | 4.800 | 5.327 | 1,379,184 | +0.11(+2.09%) |
Jan 28, 2015 | 5.582 | 5.582 | 5.127 | 5.218 | 1,158,915 | -0.42(-7.42%) |
Jan 27, 2015 | 5.182 | 5.691 | 5.172 | 5.636 | 1,391,850 | +0.44(+8.39%) |
Jan 26, 2015 | 5.100 | 5.291 | 4.963 | 5.200 | 616,737 | +0.02(+0.35%) |
Jan 23, 2015 | 5.282 | 5.345 | 5.118 | 5.182 | 973,889 | -0.14(-2.56%) |
Jan 22, 2015 | 5.263 | 5.363 | 5.063 | 5.318 | 1,130,161 | +0.05(+1.04%) |
Jan 21, 2015 | 4.909 | 5.309 | 4.909 | 5.263 | 1,310,605 | +0.37(+7.62%) |
Jan 20, 2015 | 4.691 | 4.927 | 4.554 | 4.891 | 1,346,398 | +0.15(+3.26%) |
Jan 16, 2015 | 4.591 | 4.763 | 4.518 | 4.736 | 850,983 | +0.19(+4.20%) |
Jan 15, 2015 | 5.000 | 5.082 | 4.482 | 4.545 | 1,317,098 | -0.42(-8.42%) |
Jan 14, 2015 | 4.463 | 4.972 | 4.368 | 4.963 | 1,440,058 | +0.45(+10.08%) |
Jan 13, 2015 | 4.363 | 4.518 | 4.300 | 4.509 | 1,595,665 | +0.16(+3.77%) |
Jan 12, 2015 | 4.236 | 4.385 | 4.127 | 4.345 | 918,192 | +0.04(+0.84%) |
Jan 09, 2015 | 4.200 | 4.345 | 4.063 | 4.309 | 936,383 | +0.14(+3.27%) |
Jan 08, 2015 | 3.991 | 4.218 | 3.954 | 4.172 | 1,116,365 | +0.20(+5.03%) |
Jan 07, 2015 | 4.191 | 4.263 | 3.936 | 3.973 | 702,258 | -0.15(-3.53%) |
Jan 06, 2015 | 4.154 | 4.309 | 3.963 | 4.118 | 1,015,725 | -0.05(-1.31%) |
Jan 05, 2015 | 4.154 | 4.218 | 4.009 | 4.172 | 971,524 | -0.02(-0.43%) |
Jan 02, 2015 | 4.109 | 4.318 | 4.100 | 4.191 | 973,503 | +0.05(+1.10%) |
Dec 31, 2014 | 4.136 | 4.145 | 4.145 | 4.145 | 1,208,857 | +0.00(+0.00%) |
Dec 30, 2014 | 4.145 | 4.236 | 4.018 | 4.145 | 831,196 | +0.04(+0.88%) |
Dec 29, 2014 | 4.363 | 4.436 | 4.109 | 4.109 | 840,548 | -0.25(-5.83%) |
Dec 26, 2014 | 4.645 | 4.727 | 4.345 | 4.363 | 976,021 | -0.25(-5.33%) |
Dec 24, 2014 | 4.491 | 4.609 | 4.609 | 4.609 | 596,783 | +0.05(+1.00%) |
Dec 23, 2014 | 4.563 | 4.636 | 4.436 | 4.563 | 1,251,940 | +0.06(+1.41%) |
Dec 22, 2014 | 4.500 | 4.654 | 4.391 | 4.500 | 1,186,942 | -0.08(-1.79%) |
Dec 19, 2014 | 4.209 | 4.582 | 4.154 | 4.582 | 1,976,163 | +0.39(+9.33%) |
Dec 18, 2014 | 4.436 | 4.509 | 4.018 | 4.191 | 1,428,382 | -0.12(-2.74%) |
Dec 17, 2014 | 3.845 | 4.454 | 3.845 | 4.309 | 1,767,764 | +0.49(+12.86%) |
Dec 16, 2014 | 3.727 | 4.118 | 3.654 | 3.818 | 2,164,774 | +0.05(+1.45%) |
Dec 15, 2014 | 4.127 | 4.227 | 3.700 | 3.763 | 1,782,297 | -0.32(-7.80%) |
Dec 12, 2014 | 4.127 | 4.227 | 3.973 | 4.082 | 1,524,797 | -0.05(-1.32%) |
Dec 11, 2014 | 4.236 | 4.463 | 4.118 | 4.136 | 1,587,663 | -0.06(-1.52%) |
Dec 10, 2014 | 4.918 | 4.918 | 4.082 | 4.200 | 2,566,913 | -0.98(-18.95%) |
Dec 09, 2014 | 4.836 | 5.191 | 4.827 | 5.182 | 1,822,360 | +0.33(+6.74%) |
Dec 08, 2014 | 5.163 | 5.191 | 4.818 | 4.854 | 1,288,863 | -0.38(-7.29%) |
Dec 05, 2014 | 5.227 | 5.354 | 5.054 | 5.236 | 1,104,108 | +0.00(+0.00%) |
Dec 04, 2014 | 5.391 | 5.391 | 5.054 | 5.236 | 1,028,056 | -0.23(-4.16%) |
Dec 03, 2014 | 5.282 | 5.618 | 5.282 | 5.463 | 1,620,910 | +0.21(+3.98%) |
Dec 02, 2014 | 5.309 | 5.727 | 5.227 | 5.254 | 1,938,714 | -0.15(-2.69%) |
Dec 01, 2014 | 5.182 | 5.454 | 5.182 | 5.400 | 1,372,367 | +0.19(+3.66%) |
Nov 28, 2014 | 5.472 | 5.663 | 5.209 | 5.209 | 1,215,917 | -0.49(-8.61%) |
Nov 26, 2014 | 5.918 | 5.700 | 5.700 | 5.700 | 1,315,343 | -0.26(-4.42%) |
Nov 25, 2014 | 5.991 | 6.072 | 5.759 | 5.963 | 1,141,996 | +0.05(+0.92%) |
Nov 24, 2014 | 6.045 | 6.091 | 5.818 | 5.909 | 940,913 | -0.15(-2.40%) |
Nov 21, 2014 | 6.291 | 6.400 | 5.936 | 6.054 | 1,504,031 | -0.11(-1.77%) |
Nov 20, 2014 | 5.745 | 6.172 | 5.745 | 6.163 | 1,148,491 | +0.39(+6.77%) |
Nov 19, 2014 | 5.845 | 5.863 | 5.527 | 5.772 | 1,367,067 | -0.04(-0.63%) |
Nov 18, 2014 | 5.818 | 5.991 | 5.709 | 5.809 | 1,059,185 | -0.04(-0.62%) |
Nov 17, 2014 | 6.336 | 6.336 | 5.827 | 5.845 | 1,969,589 | -0.57(-8.92%) |
Nov 14, 2014 | 6.336 | 6.672 | 6.313 | 6.418 | 1,752,287 | +0.05(+0.71%) |
Nov 13, 2014 | 6.345 | 6.536 | 6.281 | 6.372 | 2,299,703 | -0.02(-0.28%) |
Nov 12, 2014 | 6.418 | 6.591 | 6.309 | 6.391 | 1,977,897 | -0.15(-2.23%) |
Nov 11, 2014 | 6.309 | 6.581 | 5.945 | 6.536 | 2,288,808 | +0.18(+2.86%) |
Nov 10, 2014 | 6.572 | 6.681 | 6.218 | 6.354 | 2,233,455 | -0.21(-3.19%) |
Nov 07, 2014 | 6.400 | 6.681 | 6.400 | 6.563 | 1,738,463 | +0.17(+2.70%) |
Nov 06, 2014 | 6.300 | 6.427 | 6.127 | 6.391 | 1,192,817 | -0.05(-0.71%) |
Nov 05, 2014 | 6.263 | 6.591 | 6.181 | 6.436 | 1,592,820 | +0.16(+2.61%) |
Nov 04, 2014 | 6.318 | 6.404 | 6.095 | 6.272 | 2,020,255 | -0.14(-2.13%) |