Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.490 | 4.600 | 4.440 | 4.520 | 23,704 | +0.03(+0.67%) |
Feb 26, 2015 | 4.400 | 4.490 | 4.400 | 4.490 | 27,039 | +0.09(+2.05%) |
Feb 25, 2015 | 4.500 | 4.500 | 4.380 | 4.400 | 32,623 | -0.12(-2.65%) |
Feb 24, 2015 | 4.500 | 4.690 | 4.480 | 4.520 | 37,631 | -0.04(-0.88%) |
Feb 23, 2015 | 4.750 | 4.750 | 4.500 | 4.560 | 61,105 | -0.14(-2.98%) |
Feb 20, 2015 | 4.740 | 4.740 | 4.560 | 4.700 | 20,819 | +0.01(+0.21%) |
Feb 19, 2015 | 4.320 | 4.750 | 4.320 | 4.690 | 90,707 | +0.30(+6.83%) |
Feb 18, 2015 | 4.580 | 4.580 | 4.310 | 4.390 | 54,788 | -0.11(-2.44%) |
Feb 17, 2015 | 4.660 | 4.660 | 4.400 | 4.500 | 62,663 | -0.08(-1.75%) |
Feb 13, 2015 | 4.500 | 4.580 | 4.580 | 4.580 | 53,900 | +0.16(+3.62%) |
Feb 12, 2015 | 4.480 | 4.800 | 4.380 | 4.420 | 48,584 | -0.09(-2.00%) |
Feb 11, 2015 | 4.750 | 4.840 | 4.410 | 4.510 | 63,179 | -0.24(-5.05%) |
Feb 10, 2015 | 4.810 | 4.840 | 4.700 | 4.750 | 29,442 | -0.02(-0.42%) |
Feb 09, 2015 | 4.770 | 4.820 | 4.720 | 4.770 | 12,151 | -0.04(-0.83%) |
Feb 06, 2015 | 4.750 | 4.820 | 4.748 | 4.810 | 17,111 | +0.02(+0.42%) |
Feb 05, 2015 | 4.710 | 5.000 | 4.700 | 4.790 | 48,114 | +0.04(+0.84%) |
Feb 04, 2015 | 4.770 | 4.780 | 4.700 | 4.750 | 18,625 | -0.02(-0.42%) |
Feb 03, 2015 | 4.770 | 5.067 | 4.736 | 4.770 | 26,733 | -0.01(-0.21%) |
Feb 02, 2015 | 5.000 | 5.000 | 4.730 | 4.780 | 31,040 | -0.26(-5.16%) |
Jan 30, 2015 | 5.210 | 5.210 | 4.950 | 5.040 | 29,349 | -0.10(-1.95%) |
Jan 29, 2015 | 5.170 | 5.230 | 5.030 | 5.140 | 48,936 | +0.04(+0.78%) |
Jan 28, 2015 | 5.060 | 5.300 | 5.000 | 5.100 | 85,577 | +0.16(+3.24%) |
Jan 27, 2015 | 5.000 | 5.050 | 4.880 | 4.940 | 51,662 | +0.02(+0.41%) |
Jan 26, 2015 | 4.860 | 5.050 | 4.850 | 4.920 | 67,602 | +0.07(+1.44%) |
Jan 23, 2015 | 4.830 | 4.850 | 4.700 | 4.850 | 16,619 | +0.09(+1.89%) |
Jan 22, 2015 | 4.820 | 4.940 | 4.700 | 4.760 | 47,532 | +0.03(+0.63%) |
Jan 21, 2015 | 4.780 | 4.930 | 4.620 | 4.730 | 42,626 | -0.09(-1.87%) |
Jan 20, 2015 | 4.770 | 5.000 | 4.760 | 4.820 | 33,749 | +0.10(+2.12%) |
Jan 16, 2015 | 4.630 | 4.870 | 4.510 | 4.720 | 50,494 | +0.20(+4.42%) |
Jan 15, 2015 | 4.580 | 4.693 | 4.520 | 4.520 | 22,424 | -0.08(-1.74%) |
Jan 14, 2015 | 4.680 | 4.770 | 4.560 | 4.600 | 29,957 | -0.09(-1.92%) |
Jan 13, 2015 | 4.970 | 4.980 | 4.650 | 4.690 | 40,511 | -0.26(-5.25%) |
Jan 12, 2015 | 5.080 | 5.089 | 4.950 | 4.950 | 31,338 | -0.04(-0.80%) |
Jan 09, 2015 | 4.850 | 5.090 | 4.850 | 4.990 | 24,902 | +0.07(+1.42%) |
Jan 08, 2015 | 4.890 | 5.090 | 4.631 | 4.920 | 43,298 | +0.02(+0.41%) |
Jan 07, 2015 | 5.000 | 5.210 | 4.650 | 4.900 | 62,263 | -0.10(-2.00%) |
Jan 06, 2015 | 5.200 | 5.330 | 4.980 | 5.000 | 54,161 | -0.26(-4.94%) |
Jan 05, 2015 | 5.110 | 5.300 | 4.920 | 5.260 | 69,278 | +0.26(+5.20%) |
Jan 02, 2015 | 4.700 | 5.050 | 4.670 | 5.000 | 68,696 | +0.44(+9.65%) |
Dec 31, 2014 | 4.350 | 4.560 | 4.560 | 4.560 | 115,000 | +0.11(+2.47%) |
Dec 30, 2014 | 4.400 | 4.520 | 4.310 | 4.450 | 205,906 | -0.05(-1.11%) |
Dec 29, 2014 | 4.500 | 4.563 | 4.401 | 4.500 | 124,377 | +0.04(+0.90%) |
Dec 26, 2014 | 4.370 | 4.550 | 4.370 | 4.460 | 83,253 | +0.00(+0.00%) |
Dec 24, 2014 | 4.640 | 4.460 | 4.460 | 4.460 | 97,900 | -0.25(-5.31%) |
Dec 23, 2014 | 5.060 | 5.090 | 4.650 | 4.710 | 119,803 | -0.42(-8.19%) |
Dec 22, 2014 | 5.390 | 5.410 | 4.890 | 5.130 | 130,736 | -0.28(-5.18%) |
Dec 19, 2014 | 5.580 | 5.700 | 5.410 | 5.410 | 67,577 | -0.25(-4.42%) |
Dec 18, 2014 | 5.330 | 5.676 | 5.210 | 5.660 | 52,299 | +0.34(+6.39%) |
Dec 17, 2014 | 5.480 | 5.480 | 5.050 | 5.320 | 30,936 | -0.09(-1.66%) |
Dec 16, 2014 | 5.810 | 5.890 | 4.880 | 5.410 | 145,170 | -0.46(-7.91%) |
Dec 15, 2014 | 5.940 | 6.080 | 5.800 | 5.875 | 41,115 | -0.12(-2.08%) |
Dec 12, 2014 | 5.720 | 6.000 | 5.720 | 6.000 | 32,858 | +0.19(+3.27%) |
Dec 11, 2014 | 5.900 | 5.980 | 5.760 | 5.810 | 44,746 | +0.01(+0.17%) |
Dec 10, 2014 | 5.900 | 5.900 | 5.750 | 5.800 | 35,541 | -0.15(-2.52%) |
Dec 09, 2014 | 5.870 | 5.990 | 5.760 | 5.950 | 32,440 | +0.04(+0.68%) |
Dec 08, 2014 | 5.960 | 5.960 | 5.830 | 5.910 | 41,408 | -0.05(-0.84%) |
Dec 05, 2014 | 6.000 | 6.162 | 5.900 | 5.960 | 43,398 | -0.14(-2.30%) |
Dec 04, 2014 | 6.300 | 6.460 | 5.850 | 6.100 | 39,892 | -0.30(-4.69%) |
Dec 03, 2014 | 6.250 | 6.550 | 6.011 | 6.400 | 114,345 | +0.58(+9.97%) |
Dec 02, 2014 | 5.890 | 5.990 | 5.711 | 5.820 | 37,277 | -0.09(-1.52%) |