Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.530 | 5.560 | 5.210 | 5.470 | 524,783 | -0.10(-1.80%) |
Mar 30, 2015 | 5.330 | 5.705 | 5.330 | 5.570 | 347,747 | +0.26(+4.90%) |
Mar 27, 2015 | 5.400 | 5.400 | 5.180 | 5.310 | 270,509 | -0.07(-1.30%) |
Mar 26, 2015 | 5.450 | 5.470 | 5.270 | 5.380 | 376,053 | -0.11(-2.00%) |
Mar 25, 2015 | 5.680 | 5.680 | 5.480 | 5.490 | 404,470 | -0.14(-2.49%) |
Mar 24, 2015 | 5.830 | 5.830 | 5.580 | 5.630 | 464,344 | -0.15(-2.60%) |
Mar 23, 2015 | 5.430 | 5.890 | 5.430 | 5.780 | 736,153 | +0.27(+4.90%) |
Mar 20, 2015 | 5.530 | 5.610 | 5.385 | 5.510 | 788,394 | +0.01(+0.18%) |
Mar 19, 2015 | 5.290 | 5.530 | 5.170 | 5.500 | 589,046 | +0.22(+4.17%) |
Mar 18, 2015 | 4.960 | 5.320 | 4.890 | 5.280 | 481,633 | +0.29(+5.81%) |
Mar 17, 2015 | 5.110 | 5.120 | 4.990 | 4.990 | 565,099 | -0.19(-3.67%) |
Mar 16, 2015 | 5.300 | 5.300 | 5.135 | 5.180 | 511,623 | -0.06(-1.15%) |
Mar 13, 2015 | 5.300 | 5.300 | 5.200 | 5.240 | 375,515 | -0.06(-1.13%) |
Mar 12, 2015 | 5.500 | 5.500 | 5.230 | 5.300 | 429,151 | -0.20(-3.64%) |
Mar 11, 2015 | 5.250 | 5.540 | 5.245 | 5.500 | 540,034 | +0.26(+4.96%) |
Mar 10, 2015 | 5.140 | 5.250 | 5.010 | 5.240 | 468,971 | +0.03(+0.58%) |
Mar 09, 2015 | 5.230 | 5.320 | 5.080 | 5.210 | 320,801 | -0.02(-0.38%) |
Mar 06, 2015 | 5.500 | 5.520 | 5.210 | 5.230 | 520,214 | -0.20(-3.68%) |
Mar 05, 2015 | 5.740 | 5.740 | 5.270 | 5.430 | 593,963 | -0.12(-2.16%) |
Mar 04, 2015 | 5.610 | 5.690 | 5.410 | 5.550 | 546,695 | -0.14(-2.46%) |
Mar 03, 2015 | 5.780 | 5.800 | 5.590 | 5.690 | 565,401 | -0.12(-2.07%) |
Mar 02, 2015 | 5.700 | 5.850 | 5.610 | 5.810 | 533,300 | +0.10(+1.75%) |
Feb 27, 2015 | 5.750 | 5.790 | 5.626 | 5.710 | 528,677 | -0.06(-1.04%) |
Feb 26, 2015 | 6.100 | 6.100 | 5.750 | 5.770 | 661,871 | -0.31(-5.10%) |
Feb 25, 2015 | 5.520 | 6.100 | 5.420 | 6.080 | 2,044,036 | +0.59(+10.75%) |
Feb 24, 2015 | 5.740 | 5.740 | 5.420 | 5.490 | 802,408 | -0.17(-3.00%) |
Feb 23, 2015 | 5.830 | 5.830 | 5.480 | 5.660 | 1,227,840 | -0.20(-3.41%) |
Feb 20, 2015 | 6.210 | 6.250 | 5.860 | 5.860 | 1,772,516 | -0.39(-6.24%) |
Feb 19, 2015 | 6.600 | 6.600 | 6.170 | 6.250 | 1,419,628 | -0.37(-5.59%) |
Feb 18, 2015 | 7.050 | 7.250 | 6.400 | 6.620 | 2,230,488 | -0.26(-3.78%) |
Feb 17, 2015 | 7.470 | 7.520 | 6.800 | 6.880 | 2,552,033 | -0.64(-8.51%) |
Feb 13, 2015 | 6.420 | 7.520 | 7.520 | 7.520 | 15,556,200 | -7.50(-49.93%) |
Feb 12, 2015 | 15.07 | 15.23 | 14.97 | 15.02 | 414,700 | +0.04(+0.27%) |
Feb 11, 2015 | 14.88 | 15.22 | 14.86 | 14.98 | 164,681 | +0.05(+0.33%) |
Feb 10, 2015 | 15.03 | 15.11 | 14.88 | 14.93 | 161,109 | +0.06(+0.40%) |
Feb 09, 2015 | 15.17 | 15.25 | 14.78 | 14.87 | 174,523 | -0.23(-1.52%) |
Feb 06, 2015 | 15.22 | 15.25 | 14.91 | 15.10 | 234,858 | -0.13(-0.85%) |
Feb 05, 2015 | 15.15 | 15.33 | 15.02 | 15.23 | 113,938 | +0.14(+0.93%) |
Feb 04, 2015 | 15.17 | 15.19 | 14.85 | 15.09 | 254,636 | -0.07(-0.46%) |
Feb 03, 2015 | 15.00 | 15.72 | 14.80 | 15.16 | 448,755 | +0.18(+1.20%) |
Feb 02, 2015 | 14.53 | 15.04 | 14.23 | 14.98 | 350,300 | +0.60(+4.17%) |
Jan 30, 2015 | 14.01 | 14.80 | 13.90 | 14.38 | 393,700 | +0.23(+1.63%) |
Jan 29, 2015 | 12.35 | 14.32 | 12.24 | 14.15 | 804,205 | +2.13(+17.72%) |
Jan 28, 2015 | 12.36 | 12.36 | 11.90 | 12.02 | 184,005 | -0.24(-1.96%) |
Jan 27, 2015 | 12.37 | 12.49 | 12.04 | 12.26 | 135,001 | -0.29(-2.31%) |
Jan 26, 2015 | 12.74 | 12.79 | 12.40 | 12.55 | 275,723 | -0.23(-1.80%) |
Jan 23, 2015 | 12.92 | 12.96 | 12.68 | 12.78 | 77,669 | -0.21(-1.62%) |
Jan 22, 2015 | 12.67 | 12.99 | 12.59 | 12.99 | 114,794 | +0.15(+1.17%) |
Jan 21, 2015 | 12.72 | 13.02 | 12.63 | 12.84 | 86,214 | +0.13(+1.02%) |
Jan 20, 2015 | 12.88 | 12.88 | 12.56 | 12.71 | 137,553 | -0.13(-1.01%) |
Jan 16, 2015 | 12.68 | 12.89 | 12.55 | 12.84 | 107,469 | +0.12(+0.94%) |
Jan 15, 2015 | 13.07 | 13.10 | 12.63 | 12.72 | 412,441 | -0.23(-1.78%) |
Jan 14, 2015 | 12.90 | 12.98 | 12.55 | 12.95 | 156,713 | -0.05(-0.38%) |
Jan 13, 2015 | 13.09 | 13.13 | 12.54 | 13.00 | 214,251 | +0.07(+0.54%) |
Jan 12, 2015 | 12.89 | 13.00 | 12.64 | 12.93 | 114,602 | -0.06(-0.46%) |
Jan 09, 2015 | 12.62 | 13.08 | 12.43 | 12.99 | 109,647 | +0.42(+3.34%) |
Jan 08, 2015 | 12.30 | 12.74 | 12.30 | 12.57 | 74,938 | +0.34(+2.78%) |
Jan 07, 2015 | 12.20 | 12.39 | 11.71 | 12.23 | 112,703 | +0.06(+0.49%) |
Jan 06, 2015 | 12.60 | 12.64 | 11.95 | 12.17 | 199,160 | -0.43(-3.41%) |
Jan 05, 2015 | 12.81 | 12.82 | 12.42 | 12.60 | 177,776 | -0.29(-2.25%) |