Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.200 | 5.360 | 5.080 | 5.280 | 186,099 | +0.12(+2.33%) |
Feb 26, 2015 | 5.220 | 5.300 | 5.100 | 5.160 | 114,759 | -0.06(-1.15%) |
Feb 25, 2015 | 5.190 | 5.290 | 5.020 | 5.220 | 186,238 | +0.00(+0.00%) |
Feb 24, 2015 | 5.190 | 5.350 | 5.190 | 5.220 | 137,219 | +0.03(+0.58%) |
Feb 23, 2015 | 5.430 | 5.450 | 5.180 | 5.190 | 219,159 | -0.21(-3.89%) |
Feb 20, 2015 | 5.110 | 5.490 | 5.060 | 5.400 | 359,037 | +0.26(+5.06%) |
Feb 19, 2015 | 5.200 | 5.270 | 5.110 | 5.140 | 197,512 | -0.06(-1.15%) |
Feb 18, 2015 | 5.100 | 5.290 | 5.050 | 5.200 | 248,134 | +0.12(+2.36%) |
Feb 17, 2015 | 5.220 | 5.250 | 4.960 | 5.080 | 427,649 | -0.16(-3.05%) |
Feb 13, 2015 | 5.440 | 5.240 | 5.240 | 5.240 | 637,100 | -0.22(-4.03%) |
Feb 12, 2015 | 5.780 | 5.820 | 5.420 | 5.460 | 803,580 | -0.31(-5.37%) |
Feb 11, 2015 | 5.790 | 5.920 | 5.630 | 5.770 | 458,093 | -0.09(-1.54%) |
Feb 10, 2015 | 6.090 | 6.090 | 5.820 | 5.860 | 335,172 | -0.23(-3.78%) |
Feb 09, 2015 | 5.600 | 6.180 | 5.510 | 6.090 | 822,087 | +0.31(+5.36%) |
Feb 06, 2015 | 5.200 | 6.025 | 5.200 | 5.780 | 1,621,120 | +0.69(+13.56%) |
Feb 05, 2015 | 5.220 | 5.400 | 5.070 | 5.090 | 638,260 | -0.08(-1.55%) |
Feb 04, 2015 | 5.240 | 5.270 | 5.040 | 5.170 | 412,266 | -0.13(-2.45%) |
Feb 03, 2015 | 5.290 | 5.350 | 5.180 | 5.300 | 292,299 | +0.04(+0.76%) |
Feb 02, 2015 | 5.220 | 5.450 | 5.120 | 5.260 | 604,249 | +0.03(+0.57%) |
Jan 30, 2015 | 4.760 | 5.300 | 4.750 | 5.230 | 975,242 | +0.43(+8.96%) |
Jan 29, 2015 | 5.020 | 5.080 | 4.753 | 4.800 | 241,535 | -0.18(-3.61%) |
Jan 28, 2015 | 4.650 | 5.100 | 4.650 | 4.980 | 456,474 | +0.38(+8.26%) |
Jan 27, 2015 | 4.700 | 4.840 | 4.560 | 4.600 | 162,886 | -0.18(-3.77%) |
Jan 26, 2015 | 4.760 | 4.880 | 4.690 | 4.780 | 142,591 | +0.02(+0.42%) |
Jan 23, 2015 | 4.800 | 4.825 | 4.640 | 4.760 | 193,490 | -0.13(-2.66%) |
Jan 22, 2015 | 4.980 | 5.280 | 4.780 | 4.890 | 818,202 | +0.05(+1.03%) |
Jan 21, 2015 | 4.520 | 4.970 | 4.500 | 4.840 | 554,343 | +0.32(+7.08%) |
Jan 20, 2015 | 4.500 | 4.650 | 4.490 | 4.520 | 118,924 | +0.03(+0.67%) |
Jan 16, 2015 | 4.410 | 4.570 | 4.400 | 4.490 | 133,446 | +0.06(+1.35%) |
Jan 15, 2015 | 4.360 | 4.510 | 4.300 | 4.430 | 201,255 | +0.06(+1.37%) |
Jan 14, 2015 | 4.480 | 4.650 | 4.350 | 4.370 | 205,638 | -0.18(-3.96%) |
Jan 13, 2015 | 4.500 | 4.700 | 4.490 | 4.550 | 195,470 | +0.00(+0.00%) |
Jan 12, 2015 | 4.650 | 4.710 | 4.530 | 4.550 | 120,848 | -0.09(-1.94%) |
Jan 09, 2015 | 4.510 | 4.720 | 4.500 | 4.640 | 213,192 | +0.10(+2.20%) |
Jan 08, 2015 | 4.560 | 4.780 | 4.502 | 4.540 | 288,673 | -0.02(-0.44%) |
Jan 07, 2015 | 4.680 | 4.680 | 4.525 | 4.560 | 165,565 | +0.01(+0.22%) |
Jan 06, 2015 | 4.600 | 4.780 | 4.500 | 4.550 | 390,825 | -0.01(-0.22%) |
Jan 05, 2015 | 4.680 | 4.700 | 4.380 | 4.560 | 325,031 | -0.12(-2.56%) |
Jan 02, 2015 | 4.560 | 4.735 | 4.400 | 4.680 | 379,850 | +0.12(+2.63%) |
Dec 31, 2014 | 4.350 | 4.560 | 4.560 | 4.560 | 832,300 | +0.22(+5.07%) |
Dec 30, 2014 | 4.050 | 4.440 | 4.050 | 4.340 | 671,109 | +0.27(+6.63%) |
Dec 29, 2014 | 4.000 | 4.190 | 4.000 | 4.070 | 263,311 | +0.02(+0.49%) |
Dec 26, 2014 | 4.090 | 4.140 | 4.010 | 4.050 | 119,659 | -0.05(-1.22%) |
Dec 24, 2014 | 4.000 | 4.100 | 4.100 | 4.100 | 93,700 | +0.09(+2.24%) |
Dec 23, 2014 | 4.121 | 4.220 | 4.000 | 4.010 | 261,930 | -0.09(-2.20%) |
Dec 22, 2014 | 4.020 | 4.200 | 4.020 | 4.100 | 199,063 | +0.04(+0.99%) |
Dec 19, 2014 | 4.120 | 4.180 | 4.000 | 4.060 | 294,252 | -0.05(-1.22%) |
Dec 18, 2014 | 4.200 | 4.330 | 4.070 | 4.110 | 287,413 | -0.02(-0.48%) |
Dec 17, 2014 | 3.870 | 4.210 | 3.860 | 4.130 | 300,033 | +0.25(+6.44%) |
Dec 16, 2014 | 4.060 | 4.080 | 3.860 | 3.880 | 700,047 | -0.18(-4.43%) |
Dec 15, 2014 | 4.320 | 4.400 | 4.045 | 4.060 | 421,728 | -0.24(-5.58%) |
Dec 12, 2014 | 4.410 | 4.520 | 4.280 | 4.300 | 313,278 | -0.18(-4.02%) |
Dec 11, 2014 | 4.490 | 4.600 | 4.430 | 4.480 | 161,129 | +0.01(+0.22%) |
Dec 10, 2014 | 4.620 | 4.620 | 4.420 | 4.470 | 241,315 | -0.15(-3.25%) |
Dec 09, 2014 | 4.440 | 4.650 | 4.400 | 4.620 | 190,183 | +0.13(+2.90%) |
Dec 08, 2014 | 4.510 | 4.780 | 4.480 | 4.490 | 207,014 | -0.06(-1.32%) |
Dec 05, 2014 | 4.530 | 4.600 | 4.500 | 4.550 | 288,104 | +0.01(+0.22%) |
Dec 04, 2014 | 4.550 | 4.630 | 4.520 | 4.540 | 244,135 | -0.06(-1.30%) |
Dec 03, 2014 | 4.550 | 4.670 | 4.510 | 4.600 | 203,200 | +0.06(+1.32%) |
Dec 02, 2014 | 4.520 | 4.620 | 4.480 | 4.540 | 345,700 | +0.01(+0.22%) |