Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.520 | 7.520 | 7.187 | 7.280 | 9,108 | -0.20(-2.67%) |
Feb 26, 2015 | 7.800 | 8.000 | 7.480 | 7.480 | 28,853 | -0.16(-2.09%) |
Feb 25, 2015 | 7.120 | 7.720 | 7.120 | 7.640 | 26,179 | +0.64(+9.14%) |
Feb 24, 2015 | 6.840 | 7.240 | 6.680 | 7.000 | 28,391 | +0.12(+1.74%) |
Feb 23, 2015 | 7.600 | 7.600 | 6.880 | 6.880 | 22,260 | -0.68(-8.99%) |
Feb 20, 2015 | 7.760 | 7.760 | 7.404 | 7.560 | 11,821 | -0.08(-1.05%) |
Feb 19, 2015 | 7.200 | 7.640 | 7.200 | 7.640 | 17,809 | +0.40(+5.52%) |
Feb 18, 2015 | 7.840 | 8.000 | 7.200 | 7.240 | 24,263 | -0.56(-7.18%) |
Feb 17, 2015 | 7.240 | 7.960 | 7.240 | 7.800 | 75,526 | +0.64(+8.94%) |
Feb 13, 2015 | 6.280 | 7.160 | 7.160 | 7.160 | 45,050 | +0.76(+11.87%) |
Feb 12, 2015 | 6.120 | 6.480 | 6.120 | 6.400 | 27,666 | +0.49(+8.34%) |
Feb 11, 2015 | 5.280 | 6.240 | 5.280 | 5.907 | 56,189 | +0.47(+8.59%) |
Feb 10, 2015 | 5.160 | 5.520 | 5.120 | 5.440 | 22,424 | +0.24(+4.62%) |
Feb 09, 2015 | 5.000 | 5.360 | 5.000 | 5.200 | 42,457 | +0.20(+4.00%) |
Feb 06, 2015 | 5.000 | 5.080 | 4.960 | 5.000 | 9,644 | -0.16(-3.10%) |
Feb 05, 2015 | 5.120 | 5.200 | 4.600 | 5.160 | 26,281 | -0.20(-3.73%) |
Feb 04, 2015 | 5.440 | 5.600 | 5.120 | 5.360 | 23,536 | +0.20(+3.88%) |
Feb 03, 2015 | 5.040 | 5.840 | 5.040 | 5.160 | 105,248 | +0.44(+9.32%) |
Feb 02, 2015 | 4.320 | 4.760 | 4.320 | 4.720 | 12,083 | +0.28(+6.31%) |
Jan 30, 2015 | 4.040 | 4.640 | 4.040 | 4.440 | 21,232 | +0.28(+6.73%) |
Jan 29, 2015 | 4.440 | 4.440 | 4.120 | 4.160 | 33,353 | -0.28(-6.31%) |
Jan 28, 2015 | 4.440 | 4.520 | 4.440 | 4.440 | 19,790 | -0.08(-1.77%) |
Jan 27, 2015 | 4.440 | 4.640 | 4.440 | 4.520 | 2,385 | +0.00(+0.00%) |
Jan 26, 2015 | 4.480 | 4.600 | 4.320 | 4.520 | 25,860 | -0.12(-2.59%) |
Jan 23, 2015 | 4.600 | 4.720 | 4.520 | 4.640 | 5,723 | -0.04(-0.85%) |
Jan 22, 2015 | 4.720 | 4.840 | 4.600 | 4.680 | 8,858 | +0.00(+0.00%) |
Jan 21, 2015 | 4.760 | 4.800 | 4.600 | 4.680 | 4,483 | -0.04(-0.85%) |
Jan 20, 2015 | 4.480 | 4.920 | 4.480 | 4.720 | 7,184 | +0.11(+2.47%) |
Jan 16, 2015 | 4.920 | 5.120 | 4.600 | 4.606 | 20,744 | -0.27(-5.61%) |
Jan 15, 2015 | 5.080 | 5.320 | 4.880 | 4.880 | 5,641 | -0.21(-4.06%) |
Jan 14, 2015 | 5.240 | 5.320 | 4.880 | 5.086 | 12,292 | -0.23(-4.39%) |
Jan 13, 2015 | 5.120 | 5.400 | 5.080 | 5.320 | 44,323 | +0.24(+4.72%) |
Jan 12, 2015 | 5.120 | 5.153 | 5.000 | 5.080 | 21,145 | -0.08(-1.55%) |
Jan 09, 2015 | 5.120 | 5.160 | 4.960 | 5.160 | 9,474 | +0.16(+3.20%) |
Jan 08, 2015 | 5.143 | 5.143 | 4.960 | 5.000 | 20,120 | +0.04(+0.81%) |
Jan 07, 2015 | 4.840 | 5.240 | 4.840 | 4.960 | 33,711 | +0.12(+2.48%) |
Jan 06, 2015 | 4.998 | 4.998 | 4.760 | 4.840 | 19,016 | +0.03(+0.57%) |
Jan 05, 2015 | 4.760 | 4.920 | 4.680 | 4.813 | 16,662 | -0.03(-0.56%) |
Jan 02, 2015 | 4.800 | 4.880 | 4.760 | 4.840 | 17,655 | +0.08(+1.68%) |
Dec 31, 2014 | 4.800 | 4.760 | 4.760 | 4.760 | 66,750 | -0.12(-2.46%) |
Dec 30, 2014 | 4.960 | 5.000 | 4.793 | 4.880 | 103,587 | -0.08(-1.61%) |
Dec 29, 2014 | 5.040 | 5.240 | 4.840 | 4.960 | 125,012 | +0.00(+0.00%) |
Dec 26, 2014 | 4.960 | 5.040 | 4.960 | 4.960 | 14,934 | -0.04(-0.80%) |
Dec 24, 2014 | 4.800 | 5.000 | 5.000 | 5.000 | 2,850 | +0.12(+2.46%) |
Dec 23, 2014 | 5.080 | 5.080 | 4.840 | 4.880 | 47,533 | -0.28(-5.43%) |
Dec 22, 2014 | 5.000 | 5.280 | 5.000 | 5.160 | 28,283 | +0.20(+4.03%) |
Dec 19, 2014 | 4.960 | 5.160 | 4.880 | 4.960 | 39,627 | -0.31(-5.95%) |
Dec 18, 2014 | 4.720 | 5.360 | 4.720 | 5.274 | 23,050 | +0.48(+10.01%) |
Dec 17, 2014 | 4.920 | 4.960 | 4.760 | 4.794 | 29,964 | -0.09(-1.77%) |
Dec 16, 2014 | 5.000 | 5.000 | 4.880 | 4.880 | 23,676 | -0.04(-0.81%) |
Dec 15, 2014 | 4.960 | 5.124 | 4.920 | 4.920 | 37,137 | -0.16(-3.14%) |
Dec 12, 2014 | 5.136 | 5.160 | 4.960 | 5.080 | 15,946 | +0.07(+1.46%) |
Dec 11, 2014 | 4.920 | 5.120 | 4.920 | 5.006 | 20,422 | -0.03(-0.67%) |
Dec 10, 2014 | 5.204 | 5.480 | 5.000 | 5.040 | 19,198 | -0.30(-5.55%) |
Dec 09, 2014 | 5.566 | 5.640 | 5.080 | 5.336 | 13,285 | -0.24(-4.25%) |
Dec 08, 2014 | 5.640 | 5.680 | 5.520 | 5.573 | 17,700 | -0.11(-1.89%) |
Dec 05, 2014 | 5.760 | 5.880 | 5.400 | 5.680 | 8,821 | -0.08(-1.39%) |
Dec 04, 2014 | 5.800 | 5.920 | 5.560 | 5.760 | 2,312 | -0.05(-0.79%) |
Dec 03, 2014 | 5.440 | 5.960 | 5.440 | 5.806 | 31,139 | +0.37(+6.73%) |
Dec 02, 2014 | 5.440 | 5.520 | 5.280 | 5.440 | 14,357 | -0.12(-2.16%) |