Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.510 | 4.620 | 4.270 | 4.380 | 1,141,929 | +0.06(+1.39%) |
Feb 26, 2015 | 4.310 | 4.320 | 2,572,059 | -0.58(-11.84%) | ||
Feb 25, 2015 | 5.030 | 5.110 | 4.860 | 4.900 | 1,419,582 | -0.05(-1.01%) |
Feb 24, 2015 | 5.300 | 5.360 | 4.800 | 4.950 | 1,568,472 | -0.32(-6.07%) |
Feb 23, 2015 | 5.330 | 5.370 | 5.185 | 5.270 | 752,565 | -0.10(-1.86%) |
Feb 20, 2015 | 5.530 | 5.630 | 5.370 | 5.370 | 1,725,628 | -0.22(-3.94%) |
Feb 19, 2015 | 5.250 | 5.710 | 5.070 | 5.590 | 2,012,997 | +0.29(+5.47%) |
Feb 18, 2015 | 5.190 | 5.330 | 5.030 | 5.300 | 916,053 | +0.09(+1.73%) |
Feb 17, 2015 | 5.090 | 5.250 | 4.970 | 5.210 | 569,046 | +0.13(+2.56%) |
Feb 13, 2015 | 5.080 | 5.080 | 5.080 | 0 | +0.08(+1.60%) | |
Feb 12, 2015 | 5.200 | 5.370 | 5.000 | 5.000 | 997,872 | -0.11(-2.15%) |
Feb 11, 2015 | 5.140 | 5.340 | 5.050 | 5.110 | 780,309 | -0.06(-1.16%) |
Feb 10, 2015 | 5.700 | 5.700 | 5.080 | 5.170 | 1,142,022 | -0.49(-8.66%) |
Feb 09, 2015 | 5.370 | 5.750 | 5.210 | 5.660 | 1,019,184 | +0.42(+8.02%) |
Feb 06, 2015 | 5.240 | 5.410 | 5.160 | 5.240 | 738,652 | +0.00(+0.00%) |
Feb 05, 2015 | 5.240 | 5.420 | 5.120 | 5.240 | 700,917 | +0.17(+3.35%) |
Feb 04, 2015 | 5.350 | 5.460 | 5.050 | 5.070 | 855,311 | -0.41(-7.48%) |
Feb 03, 2015 | 5.100 | 5.590 | 5.090 | 5.480 | 1,509,414 | +0.50(+10.04%) |
Feb 02, 2015 | 4.900 | 5.075 | 4.830 | 4.980 | 859,800 | +0.08(+1.63%) |
Jan 30, 2015 | 4.700 | 5.020 | 4.610 | 4.900 | 933,681 | +0.31(+6.75%) |
Jan 29, 2015 | 4.590 | 4.780 | 4.500 | 4.590 | 1,549,989 | +0.01(+0.22%) |
Jan 28, 2015 | 5.120 | 5.120 | 4.470 | 4.580 | 1,720,763 | -0.55(-10.72%) |
Jan 27, 2015 | 5.170 | 5.240 | 5.090 | 5.130 | 820,331 | -0.09(-1.72%) |
Jan 26, 2015 | 5.290 | 5.560 | 5.210 | 5.220 | 569,542 | -0.07(-1.32%) |
Jan 23, 2015 | 5.100 | 5.400 | 5.015 | 5.290 | 496,789 | +0.18(+3.52%) |
Jan 22, 2015 | 5.160 | 5.330 | 5.000 | 5.110 | 660,866 | -0.04(-0.78%) |
Jan 21, 2015 | 5.310 | 5.350 | 5.040 | 5.150 | 958,701 | +0.00(+0.00%) |
Jan 20, 2015 | 5.480 | 5.490 | 4.980 | 5.150 | 1,289,698 | -0.34(-6.19%) |
Jan 19, 2015 | 5.750 | 5.750 | 5.470 | 5.490 | 287,825 | -0.21(-3.68%) |
Jan 16, 2015 | 5.500 | 5.750 | 5.220 | 5.700 | 1,404,646 | +0.12(+2.15%) |
Jan 15, 2015 | 5.840 | 5.550 | 5.580 | 957,867 | -0.07(-1.24%) | |
Jan 14, 2015 | 5.290 | 5.740 | 4.970 | 5.650 | 1,008,443 | +0.34(+6.40%) |
Jan 13, 2015 | 5.500 | 5.500 | 5.210 | 5.310 | 1,077,210 | -0.16(-2.93%) |
Jan 12, 2015 | 5.460 | 5.550 | 5.280 | 5.470 | 831,978 | -0.16(-2.84%) |
Jan 09, 2015 | 5.460 | 5.770 | 5.400 | 5.630 | 1,503,414 | +0.15(+2.74%) |
Jan 08, 2015 | 5.280 | 5.510 | 5.220 | 5.480 | 595,032 | +0.26(+4.98%) |
Jan 07, 2015 | 5.540 | 5.550 | 5.220 | 5.220 | 560,351 | -0.14(-2.61%) |
Jan 06, 2015 | 5.500 | 5.640 | 5.250 | 5.360 | 873,271 | -0.18(-3.25%) |
Jan 05, 2015 | 5.730 | 5.730 | 5.290 | 5.540 | 1,436,253 | -0.28(-4.81%) |
Jan 02, 2015 | 5.680 | 5.860 | 5.550 | 5.820 | 641,959 | +0.25(+4.49%) |
Dec 31, 2014 | 5.570 | 5.570 | 5.570 | 0 | +0.06(+1.09%) | |
Dec 30, 2014 | 5.580 | 5.580 | 5.200 | 5.510 | 738,196 | -0.04(-0.72%) |
Dec 29, 2014 | 5.760 | 5.910 | 5.500 | 5.550 | 640,827 | -0.20(-3.48%) |
Dec 24, 2014 | 5.750 | 5.750 | 5.750 | 0 | -0.06(-1.03%) | |
Dec 23, 2014 | 5.880 | 6.040 | 5.735 | 5.810 | 534,979 | -0.02(-0.34%) |
Dec 22, 2014 | 6.270 | 6.270 | 5.550 | 5.830 | 891,208 | -0.32(-5.20%) |
Dec 19, 2014 | 5.730 | 6.250 | 5.720 | 6.150 | 1,214,888 | +0.50(+8.85%) |
Dec 18, 2014 | 6.380 | 6.410 | 5.500 | 5.650 | 1,332,697 | -0.28(-4.72%) |
Dec 17, 2014 | 5.500 | 6.170 | 5.360 | 5.930 | 2,048,720 | +0.63(+11.89%) |
Dec 16, 2014 | 5.300 | 2,004,122 | +0.27(+5.37%) | |||
Dec 15, 2014 | 5.250 | 5.360 | 5.000 | 5.030 | 1,278,288 | -0.17(-3.27%) |
Dec 12, 2014 | 5.400 | 5.420 | 5.130 | 5.200 | 1,514,318 | -0.16(-2.99%) |
Dec 11, 2014 | 5.550 | 5.850 | 5.300 | 5.360 | 1,027,486 | -0.17(-3.07%) |
Dec 10, 2014 | 5.930 | 5.930 | 5.360 | 5.530 | 1,675,378 | -0.53(-8.75%) |
Dec 09, 2014 | 5.880 | 6.200 | 5.860 | 6.060 | 942,923 | +0.13(+2.19%) |
Dec 08, 2014 | 6.630 | 6.630 | 5.850 | 5.930 | 1,802,580 | -0.79(-11.76%) |
Dec 05, 2014 | 6.720 | 6.840 | 6.440 | 6.720 | 1,312,122 | +0.06(+0.90%) |
Dec 04, 2014 | 6.960 | 6.970 | 6.170 | 6.660 | 2,441,831 | -0.47(-6.59%) |
Dec 03, 2014 | 6.950 | 7.370 | 6.950 | 7.130 | 820,593 | +0.12(+1.71%) |
Dec 02, 2014 | 7.430 | 7.590 | 6.860 | 7.010 | 1,505,341 | -0.22(-3.04%) |