Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.211 | 5.211 | 4.968 | 4.986 | 1,235,717 | -0.29(-5.46%) |
Jan 29, 2015 | 5.247 | 5.292 | 4.752 | 5.274 | 1,392,959 | +0.11(+2.09%) |
Jan 28, 2015 | 5.526 | 5.526 | 5.076 | 5.166 | 1,170,491 | -0.41(-7.42%) |
Jan 27, 2015 | 5.130 | 5.634 | 5.121 | 5.580 | 1,405,752 | +0.43(+8.39%) |
Jan 26, 2015 | 5.049 | 5.238 | 4.914 | 5.148 | 622,897 | +0.02(+0.35%) |
Jan 23, 2015 | 5.229 | 5.292 | 5.067 | 5.130 | 983,617 | -0.14(-2.56%) |
Jan 22, 2015 | 5.211 | 5.310 | 5.013 | 5.265 | 1,141,449 | +0.05(+1.04%) |
Jan 21, 2015 | 4.860 | 5.256 | 4.860 | 5.211 | 1,323,695 | +0.37(+7.62%) |
Jan 20, 2015 | 4.644 | 4.878 | 4.509 | 4.842 | 1,359,846 | +0.15(+3.26%) |
Jan 16, 2015 | 4.545 | 4.716 | 4.473 | 4.689 | 859,482 | +0.19(+4.20%) |
Jan 15, 2015 | 4.950 | 5.031 | 4.437 | 4.500 | 1,330,253 | -0.41(-8.43%) |
Jan 14, 2015 | 4.419 | 4.923 | 4.325 | 4.914 | 1,454,441 | +0.45(+10.08%) |
Jan 13, 2015 | 4.320 | 4.473 | 4.257 | 4.464 | 1,611,603 | +0.16(+3.77%) |
Jan 12, 2015 | 4.194 | 4.342 | 4.086 | 4.302 | 927,363 | +0.04(+0.84%) |
Jan 09, 2015 | 4.158 | 4.302 | 4.023 | 4.266 | 945,735 | +0.14(+3.27%) |
Jan 08, 2015 | 3.951 | 4.176 | 3.915 | 4.131 | 1,127,515 | +0.20(+5.03%) |
Jan 07, 2015 | 4.149 | 4.221 | 3.897 | 3.933 | 709,272 | -0.14(-3.53%) |
Jan 06, 2015 | 4.113 | 4.266 | 3.924 | 4.077 | 1,025,870 | -0.05(-1.31%) |
Jan 05, 2015 | 4.113 | 4.176 | 3.969 | 4.131 | 981,228 | -0.02(-0.43%) |
Jan 02, 2015 | 4.068 | 4.275 | 4.059 | 4.149 | 983,227 | +0.04(+1.10%) |
Dec 31, 2014 | 4.095 | 4.104 | 4.104 | 4.104 | 1,220,931 | +0.00(+0.00%) |
Dec 30, 2014 | 4.104 | 4.194 | 3.978 | 4.104 | 839,498 | +0.04(+0.88%) |
Dec 29, 2014 | 4.320 | 4.392 | 4.068 | 4.068 | 848,943 | -0.25(-5.83%) |
Dec 26, 2014 | 4.599 | 4.680 | 4.302 | 4.320 | 985,770 | -0.24(-5.33%) |
Dec 24, 2014 | 4.446 | 4.563 | 4.563 | 4.563 | 602,744 | +0.05(+1.00%) |
Dec 23, 2014 | 4.518 | 4.590 | 4.392 | 4.518 | 1,264,444 | +0.06(+1.41%) |
Dec 22, 2014 | 4.455 | 4.608 | 4.347 | 4.455 | 1,198,797 | -0.08(-1.79%) |
Dec 19, 2014 | 4.167 | 4.536 | 4.113 | 4.536 | 1,995,901 | +0.39(+9.33%) |
Dec 18, 2014 | 4.392 | 4.464 | 3.978 | 4.149 | 1,442,649 | -0.12(-2.74%) |
Dec 17, 2014 | 3.807 | 4.410 | 3.807 | 4.266 | 1,785,421 | +0.49(+12.86%) |
Dec 16, 2014 | 3.690 | 4.077 | 3.618 | 3.780 | 2,186,396 | +0.05(+1.45%) |
Dec 15, 2014 | 4.086 | 4.185 | 3.663 | 3.726 | 1,800,099 | -0.32(-7.80%) |
Dec 12, 2014 | 4.086 | 4.185 | 3.933 | 4.041 | 1,540,027 | -0.05(-1.32%) |
Dec 11, 2014 | 4.194 | 4.419 | 4.077 | 4.095 | 1,603,521 | -0.06(-1.52%) |
Dec 10, 2014 | 4.869 | 4.869 | 4.041 | 4.158 | 2,592,551 | -0.97(-18.95%) |
Dec 09, 2014 | 4.788 | 5.139 | 4.779 | 5.130 | 1,840,562 | +0.32(+6.74%) |
Dec 08, 2014 | 5.112 | 5.139 | 4.770 | 4.806 | 1,301,737 | -0.38(-7.29%) |
Dec 05, 2014 | 5.175 | 5.301 | 5.004 | 5.184 | 1,115,136 | +0.00(+0.00%) |
Dec 04, 2014 | 5.337 | 5.337 | 5.004 | 5.184 | 1,038,325 | -0.23(-4.16%) |
Dec 03, 2014 | 5.229 | 5.562 | 5.229 | 5.409 | 1,637,100 | +0.21(+3.98%) |
Dec 02, 2014 | 5.256 | 5.670 | 5.175 | 5.202 | 1,958,078 | -0.14(-2.69%) |
Dec 01, 2014 | 5.130 | 5.400 | 5.130 | 5.346 | 1,386,074 | +0.19(+3.66%) |
Nov 28, 2014 | 5.418 | 5.607 | 5.157 | 5.157 | 1,228,062 | -0.49(-8.61%) |
Nov 26, 2014 | 5.859 | 5.643 | 5.643 | 5.643 | 1,328,481 | -0.26(-4.42%) |
Nov 25, 2014 | 5.931 | 6.012 | 5.702 | 5.904 | 1,153,403 | +0.05(+0.92%) |
Nov 24, 2014 | 5.985 | 6.030 | 5.760 | 5.850 | 950,311 | -0.14(-2.40%) |
Nov 21, 2014 | 6.228 | 6.336 | 5.877 | 5.994 | 1,519,053 | -0.11(-1.77%) |
Nov 20, 2014 | 5.688 | 6.111 | 5.688 | 6.102 | 1,159,962 | +0.39(+6.77%) |
Nov 19, 2014 | 5.787 | 5.805 | 5.472 | 5.715 | 1,380,721 | -0.04(-0.63%) |
Nov 18, 2014 | 5.760 | 5.931 | 5.652 | 5.751 | 1,069,764 | -0.04(-0.62%) |
Nov 17, 2014 | 6.273 | 6.273 | 5.769 | 5.787 | 1,989,261 | -0.57(-8.92%) |
Nov 14, 2014 | 6.273 | 6.606 | 6.251 | 6.354 | 1,769,789 | +0.05(+0.71%) |
Nov 13, 2014 | 6.282 | 6.471 | 6.219 | 6.309 | 2,322,673 | -0.02(-0.28%) |
Nov 12, 2014 | 6.354 | 6.525 | 6.246 | 6.327 | 1,997,652 | -0.14(-2.23%) |
Nov 11, 2014 | 6.246 | 6.516 | 5.886 | 6.471 | 2,311,669 | +0.18(+2.86%) |
Nov 10, 2014 | 6.507 | 6.615 | 6.156 | 6.291 | 2,255,763 | -0.21(-3.19%) |
Nov 07, 2014 | 6.336 | 6.615 | 6.336 | 6.498 | 1,755,827 | +0.17(+2.70%) |
Nov 06, 2014 | 6.237 | 6.363 | 6.066 | 6.327 | 1,204,731 | -0.05(-0.71%) |
Nov 05, 2014 | 6.201 | 6.525 | 6.120 | 6.372 | 1,608,729 | +0.16(+2.61%) |
Nov 04, 2014 | 6.255 | 6.341 | 6.035 | 6.210 | 2,040,433 | -0.14(-2.13%) |