Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.022 | 5.070 | 5.022 | 5.042 | 3,000 | +0.07(+1.45%) |
Feb 26, 2015 | 4.974 | 5.000 | 4.970 | 4.970 | 8,100 | +0.02(+0.40%) |
Feb 25, 2015 | 5.010 | 5.010 | 4.950 | 4.950 | 9,110 | -0.26(-4.99%) |
Feb 24, 2015 | 5.226 | 5.226 | 5.210 | 5.210 | 4,510 | -0.37(-6.57%) |
Feb 20, 2015 | 5.577 | 5.577 | 5.577 | 0 | +0.04(+0.66%) | |
Feb 18, 2015 | 5.540 | 5.540 | 5.540 | 0 | -0.06(-1.00%) | |
Feb 17, 2015 | 5.578 | 5.596 | 5.578 | 5.596 | 2,400 | -0.03(-0.46%) |
Feb 13, 2015 | 5.622 | 5.622 | 5.622 | 0 | +0.29(+5.48%) | |
Feb 12, 2015 | 5.330 | 5.330 | 5.330 | 5.330 | 100 | -0.14(-2.52%) |
Feb 11, 2015 | 5.468 | 5.468 | 5.468 | 5.468 | 200 | -0.03(-0.58%) |
Feb 10, 2015 | 5.500 | 5.500 | 5.500 | 5.500 | 3,000 | +0.08(+1.44%) |
Feb 09, 2015 | 5.320 | 5.460 | 5.320 | 5.422 | 4,510 | -0.07(-1.21%) |
Feb 06, 2015 | 5.500 | 5.500 | 5.489 | 5.489 | 1,000 | +0.29(+5.55%) |
Feb 04, 2015 | 5.200 | 5.200 | 5.200 | 0 | -0.07(-1.37%) | |
Feb 03, 2015 | 5.272 | 5.272 | 5.272 | 5.272 | 2,000 | -0.01(-0.15%) |
Feb 02, 2015 | 5.240 | 5.280 | 5.240 | 5.280 | 16,500 | -0.22(-4.00%) |
Jan 28, 2015 | 5.514 | 5.514 | 5.500 | 5.500 | 300 | -0.08(-1.43%) |
Jan 27, 2015 | 5.596 | 5.596 | 5.580 | 5.580 | 700 | +0.28(+5.28%) |
Jan 26, 2015 | 5.200 | 5.352 | 5.200 | 5.300 | 2,300 | +0.13(+2.59%) |
Jan 23, 2015 | 5.166 | 5.166 | 5.166 | 5.166 | 200 | +0.17(+3.41%) |
Jan 22, 2015 | 5.108 | 5.108 | 4.960 | 4.995 | 7,437 | +0.20(+4.07%) |
Jan 21, 2015 | 4.944 | 4.944 | 4.800 | 4.800 | 5,500 | +0.03(+0.67%) |
Jan 20, 2015 | 4.860 | 4.860 | 4.750 | 4.768 | 32,366 | -0.14(-2.89%) |
Jan 16, 2015 | 4.910 | 4.910 | 4.910 | 0 | -0.22(-4.29%) | |
Jan 15, 2015 | 5.206 | 5.206 | 5.110 | 5.130 | 5,800 | +0.06(+1.18%) |
Jan 14, 2015 | 5.070 | 5.070 | 5.070 | 5.070 | 22,000 | -0.03(-0.59%) |
Jan 13, 2015 | 5.100 | 0 | +0.11(+2.20%) | |||
Jan 12, 2015 | 4.978 | 5.080 | 4.960 | 4.990 | 8,650 | -0.14(-2.69%) |
Jan 09, 2015 | 5.128 | 5.128 | 5.128 | 5.128 | 672 | -0.22(-4.15%) |
Jan 08, 2015 | 5.346 | 5.350 | 5.290 | 5.350 | 588 | -0.08(-1.47%) |
Jan 07, 2015 | 5.340 | 5.440 | 5.340 | 5.430 | 19,312 | +0.36(+7.10%) |
Jan 06, 2015 | 5.092 | 5.092 | 5.070 | 5.070 | 6,400 | -0.23(-4.34%) |
Jan 05, 2015 | 5.311 | 5.311 | 5.300 | 5.300 | 1,320 | -0.14(-2.57%) |
Jan 02, 2015 | 5.440 | 5.440 | 5.440 | 5.440 | 200 | -0.10(-1.81%) |
Dec 31, 2014 | 5.540 | 5.540 | 5.540 | 0 | -0.02(-0.36%) | |
Dec 30, 2014 | 5.584 | 5.688 | 5.560 | 5.560 | 4,000 | -0.08(-1.42%) |
Dec 29, 2014 | 5.652 | 5.736 | 5.640 | 5.640 | 5,912 | -0.19(-3.26%) |
Dec 26, 2014 | 5.770 | 5.830 | 5.770 | 5.830 | 26,350 | +0.27(+4.86%) |
Dec 24, 2014 | 5.560 | 5.560 | 5.560 | 0 | +0.16(+2.96%) | |
Dec 23, 2014 | 5.400 | 5.400 | 5.400 | 5.400 | 1,904 | -0.03(-0.55%) |
Dec 22, 2014 | 5.430 | 5.462 | 5.430 | 5.430 | 12,554 | -0.12(-2.15%) |
Dec 19, 2014 | 5.550 | 5.550 | 5.550 | 5.550 | 2,500 | -0.05(-0.90%) |
Dec 18, 2014 | 5.524 | 5.610 | 5.520 | 5.600 | 52,200 | +0.10(+1.82%) |
Dec 17, 2014 | 5.500 | 5.500 | 5.430 | 5.500 | 8,950 | -0.31(-5.34%) |
Dec 16, 2014 | 5.865 | 5.810 | 25,400 | -0.15(-2.52%) | ||
Dec 15, 2014 | 6.040 | 6.040 | 5.960 | 5.960 | 9,001 | -0.16(-2.61%) |
Dec 12, 2014 | 6.126 | 6.126 | 6.120 | 6.120 | 1,480 | +0.04(+0.74%) |
Dec 10, 2014 | 6.075 | 6.075 | 6.075 | 80 | +0.19(+3.14%) | |
Dec 09, 2014 | 5.920 | 5.920 | 5.890 | 5.890 | 35,802 | -0.06(-0.98%) |
Dec 08, 2014 | 6.000 | 6.013 | 5.948 | 5.948 | 46,480 | -0.22(-3.60%) |
Dec 05, 2014 | 6.170 | 6.170 | 6.170 | 6.170 | 2,001 | +0.17(+2.83%) |
Dec 04, 2014 | 6.090 | 6.100 | 6.000 | 6.000 | 14,226 | -0.30(-4.76%) |
Dec 03, 2014 | 6.341 | 6.341 | 6.300 | 6.300 | 8,389 | -0.36(-5.35%) |
Dec 02, 2014 | 6.560 | 6.656 | 6.560 | 6.656 | 8,600 | +0.08(+1.16%) |