Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.207 | 5.207 | 4.964 | 4.982 | 1,236,773 | -0.29(-5.46%) |
Jan 29, 2015 | 5.243 | 5.288 | 4.748 | 5.270 | 1,394,150 | +0.11(+2.09%) |
Jan 28, 2015 | 5.522 | 5.522 | 5.072 | 5.162 | 1,171,491 | -0.41(-7.42%) |
Jan 27, 2015 | 5.126 | 5.630 | 5.117 | 5.576 | 1,406,953 | +0.43(+8.39%) |
Jan 26, 2015 | 5.045 | 5.234 | 4.910 | 5.144 | 623,429 | +0.02(+0.35%) |
Jan 23, 2015 | 5.225 | 5.288 | 5.063 | 5.126 | 984,457 | -0.13(-2.56%) |
Jan 22, 2015 | 5.207 | 5.306 | 5.009 | 5.261 | 1,142,425 | +0.05(+1.04%) |
Jan 21, 2015 | 4.856 | 5.252 | 4.856 | 5.207 | 1,324,827 | +0.37(+7.62%) |
Jan 20, 2015 | 4.640 | 4.874 | 4.505 | 4.838 | 1,361,008 | +0.15(+3.26%) |
Jan 16, 2015 | 4.541 | 4.712 | 4.469 | 4.685 | 860,217 | +0.19(+4.20%) |
Jan 15, 2015 | 4.946 | 5.027 | 4.433 | 4.496 | 1,331,390 | -0.41(-8.42%) |
Jan 14, 2015 | 4.415 | 4.919 | 4.321 | 4.910 | 1,455,685 | +0.45(+10.08%) |
Jan 13, 2015 | 4.317 | 4.469 | 4.254 | 4.460 | 1,612,980 | +0.16(+3.77%) |
Jan 12, 2015 | 4.191 | 4.338 | 4.083 | 4.299 | 928,156 | +0.04(+0.84%) |
Jan 09, 2015 | 4.155 | 4.299 | 4.020 | 4.263 | 946,544 | +0.13(+3.27%) |
Jan 08, 2015 | 3.948 | 4.173 | 3.912 | 4.128 | 1,128,479 | +0.20(+5.03%) |
Jan 07, 2015 | 4.146 | 4.218 | 3.894 | 3.930 | 709,878 | -0.14(-3.53%) |
Jan 06, 2015 | 4.110 | 4.263 | 3.921 | 4.074 | 1,026,747 | -0.05(-1.31%) |
Jan 05, 2015 | 4.110 | 4.173 | 3.966 | 4.128 | 982,067 | -0.02(-0.43%) |
Jan 02, 2015 | 4.065 | 4.272 | 4.056 | 4.146 | 984,067 | +0.04(+1.10%) |
Dec 31, 2014 | 4.092 | 4.101 | 4.101 | 4.101 | 1,221,975 | +0.00(+0.00%) |
Dec 30, 2014 | 4.101 | 4.191 | 3.975 | 4.101 | 840,216 | +0.04(+0.89%) |
Dec 29, 2014 | 4.317 | 4.388 | 4.065 | 4.065 | 849,669 | -0.25(-5.83%) |
Dec 26, 2014 | 4.595 | 4.676 | 4.299 | 4.317 | 986,612 | -0.24(-5.33%) |
Dec 24, 2014 | 4.442 | 4.559 | 4.559 | 4.559 | 603,259 | +0.04(+1.00%) |
Dec 23, 2014 | 4.514 | 4.586 | 4.388 | 4.514 | 1,265,525 | +0.06(+1.41%) |
Dec 22, 2014 | 4.451 | 4.604 | 4.344 | 4.451 | 1,199,821 | -0.08(-1.79%) |
Dec 19, 2014 | 4.164 | 4.532 | 4.110 | 4.532 | 1,997,607 | +0.39(+9.33%) |
Dec 18, 2014 | 4.388 | 4.460 | 3.975 | 4.146 | 1,443,882 | -0.12(-2.74%) |
Dec 17, 2014 | 3.804 | 4.407 | 3.804 | 4.263 | 1,786,947 | +0.49(+12.86%) |
Dec 16, 2014 | 3.687 | 4.074 | 3.615 | 3.777 | 2,188,265 | +0.05(+1.45%) |
Dec 15, 2014 | 4.083 | 4.182 | 3.660 | 3.723 | 1,801,637 | -0.31(-7.80%) |
Dec 12, 2014 | 4.083 | 4.182 | 3.930 | 4.038 | 1,541,343 | -0.05(-1.32%) |
Dec 11, 2014 | 4.191 | 4.415 | 4.074 | 4.092 | 1,604,891 | -0.06(-1.52%) |
Dec 10, 2014 | 4.865 | 4.865 | 4.038 | 4.155 | 2,594,767 | -0.97(-18.95%) |
Dec 09, 2014 | 4.784 | 5.135 | 4.775 | 5.126 | 1,842,135 | +0.32(+6.74%) |
Dec 08, 2014 | 5.108 | 5.135 | 4.766 | 4.802 | 1,302,849 | -0.38(-7.29%) |
Dec 05, 2014 | 5.171 | 5.297 | 5.000 | 5.180 | 1,116,089 | +0.00(+0.00%) |
Dec 04, 2014 | 5.333 | 5.333 | 5.000 | 5.180 | 1,039,212 | -0.22(-4.16%) |
Dec 03, 2014 | 5.225 | 5.558 | 5.225 | 5.405 | 1,638,499 | +0.21(+3.98%) |
Dec 02, 2014 | 5.252 | 5.665 | 5.171 | 5.198 | 1,959,751 | -0.14(-2.69%) |
Dec 01, 2014 | 5.126 | 5.396 | 5.126 | 5.342 | 1,387,259 | +0.19(+3.66%) |
Nov 28, 2014 | 5.414 | 5.603 | 5.153 | 5.153 | 1,229,112 | -0.49(-8.61%) |
Nov 26, 2014 | 5.854 | 5.638 | 5.638 | 5.638 | 1,329,616 | -0.26(-4.42%) |
Nov 25, 2014 | 5.926 | 6.007 | 5.697 | 5.899 | 1,154,389 | +0.05(+0.92%) |
Nov 24, 2014 | 5.980 | 6.025 | 5.755 | 5.845 | 951,123 | -0.14(-2.40%) |
Nov 21, 2014 | 6.223 | 6.331 | 5.872 | 5.989 | 1,520,352 | -0.11(-1.77%) |
Nov 20, 2014 | 5.683 | 6.106 | 5.683 | 6.097 | 1,160,954 | +0.39(+6.77%) |
Nov 19, 2014 | 5.782 | 5.800 | 5.468 | 5.710 | 1,381,901 | -0.04(-0.63%) |
Nov 18, 2014 | 5.755 | 5.926 | 5.647 | 5.746 | 1,070,678 | -0.04(-0.62%) |
Nov 17, 2014 | 6.268 | 6.268 | 5.764 | 5.782 | 1,990,962 | -0.57(-8.92%) |
Nov 14, 2014 | 6.268 | 6.601 | 6.246 | 6.349 | 1,771,302 | +0.04(+0.71%) |
Nov 13, 2014 | 6.277 | 6.466 | 6.214 | 6.304 | 2,324,658 | -0.02(-0.28%) |
Nov 12, 2014 | 6.349 | 6.520 | 6.241 | 6.322 | 1,999,359 | -0.14(-2.23%) |
Nov 11, 2014 | 6.241 | 6.511 | 5.881 | 6.466 | 2,313,645 | +0.18(+2.86%) |
Nov 10, 2014 | 6.502 | 6.610 | 6.151 | 6.286 | 2,257,691 | -0.21(-3.19%) |
Nov 07, 2014 | 6.331 | 6.610 | 6.331 | 6.493 | 1,757,327 | +0.17(+2.70%) |
Nov 06, 2014 | 6.232 | 6.358 | 6.061 | 6.322 | 1,205,761 | -0.04(-0.71%) |
Nov 05, 2014 | 6.196 | 6.520 | 6.115 | 6.367 | 1,610,104 | +0.16(+2.61%) |
Nov 04, 2014 | 6.250 | 6.335 | 6.030 | 6.205 | 2,042,177 | -0.13(-2.13%) |