Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.290 | 4.290 | 4.180 | 4.190 | 1,610 | +0.08(+1.95%) |
Feb 25, 2015 | 4.170 | 4.110 | 4.110 | 4.110 | 2,000 | -0.11(-2.61%) |
Feb 24, 2015 | 4.240 | 4.260 | 4.200 | 4.220 | 2,548 | -0.23(-5.17%) |
Feb 23, 2015 | 4.550 | 4.550 | 4.200 | 4.450 | 6,474 | +0.07(+1.60%) |
Feb 20, 2015 | 4.420 | 4.420 | 4.370 | 4.380 | 1,801 | -0.01(-0.23%) |
Feb 19, 2015 | 4.490 | 4.530 | 4.300 | 4.390 | 10,301 | -0.12(-2.66%) |
Feb 18, 2015 | 4.560 | 4.560 | 4.070 | 4.510 | 6,024 | -0.02(-0.44%) |
Feb 17, 2015 | 4.590 | 4.590 | 4.450 | 4.530 | 4,169 | +0.02(+0.44%) |
Feb 13, 2015 | 4.680 | 4.510 | 4.510 | 4.510 | 8,000 | +0.00(+0.00%) |
Feb 12, 2015 | 4.490 | 4.510 | 4.420 | 4.510 | 3,282 | +0.20(+4.64%) |
Feb 11, 2015 | 4.230 | 4.440 | 4.230 | 4.310 | 7,207 | +0.27(+6.68%) |
Feb 10, 2015 | 4.040 | 4.190 | 3.790 | 4.040 | 7,671 | +0.02(+0.50%) |
Feb 09, 2015 | 4.140 | 4.260 | 4.000 | 4.020 | 6,163 | -0.29(-6.73%) |
Feb 06, 2015 | 4.400 | 4.400 | 4.280 | 4.310 | 2,745 | -0.13(-2.93%) |
Feb 05, 2015 | 4.500 | 4.512 | 4.300 | 4.440 | 6,538 | +0.08(+1.83%) |
Feb 04, 2015 | 4.410 | 4.558 | 4.310 | 4.360 | 8,049 | -0.48(-9.92%) |
Feb 03, 2015 | 4.590 | 4.980 | 4.430 | 4.840 | 8,881 | +0.59(+13.88%) |
Feb 02, 2015 | 4.120 | 4.250 | 4.000 | 4.250 | 7,528 | +0.20(+4.94%) |
Jan 30, 2015 | 3.960 | 3.970 | 3.960 | 4.050 | 6,259 | +0.01(+0.25%) |
Jan 29, 2015 | 4.190 | 4.200 | 3.910 | 4.040 | 6,058 | -0.17(-4.04%) |
Jan 28, 2015 | 4.330 | 4.350 | 4.080 | 4.210 | 10,913 | -0.19(-4.32%) |
Jan 27, 2015 | 4.481 | 4.600 | 4.050 | 4.400 | 8,865 | -0.24(-5.17%) |
Jan 26, 2015 | 4.550 | 4.640 | 4.450 | 4.640 | 4,653 | +0.06(+1.31%) |
Jan 23, 2015 | 4.600 | 4.750 | 4.550 | 4.580 | 4,800 | -0.07(-1.51%) |
Jan 22, 2015 | 4.870 | 4.870 | 4.600 | 4.650 | 6,538 | -0.05(-1.06%) |
Jan 21, 2015 | 4.690 | 4.850 | 4.530 | 4.700 | 9,113 | -0.10(-2.08%) |
Jan 20, 2015 | 4.760 | 4.890 | 4.720 | 4.800 | 12,256 | -0.49(-9.26%) |
Jan 16, 2015 | 5.070 | 5.300 | 5.070 | 5.290 | 4,482 | +0.03(+0.57%) |
Jan 15, 2015 | 5.410 | 5.470 | 5.250 | 5.260 | 6,468 | -0.39(-6.90%) |
Jan 14, 2015 | 5.620 | 5.680 | 5.500 | 5.650 | 8,927 | +0.15(+2.73%) |
Jan 13, 2015 | 5.640 | 5.880 | 5.500 | 5.500 | 142,212 | -0.23(-4.01%) |
Jan 12, 2015 | 5.910 | 5.970 | 5.710 | 5.730 | 17,016 | -0.10(-1.72%) |
Jan 09, 2015 | 6.170 | 6.170 | 5.790 | 5.830 | 4,712 | -0.00(-0.00%) |
Jan 08, 2015 | 5.980 | 5.980 | 5.700 | 5.830 | 2,640 | -0.26(-4.27%) |
Jan 07, 2015 | 6.390 | 6.390 | 5.810 | 6.090 | 29,175 | -0.40(-6.16%) |
Jan 06, 2015 | 6.400 | 6.549 | 6.150 | 6.490 | 7,389 | +0.22(+3.51%) |
Jan 05, 2015 | 6.500 | 6.758 | 6.260 | 6.270 | 5,678 | -0.25(-3.83%) |
Jan 02, 2015 | 6.810 | 6.810 | 6.500 | 6.520 | 2,300 | -0.23(-3.41%) |
Dec 31, 2014 | 6.760 | 6.750 | 6.750 | 6.750 | 4,300 | +0.38(+5.97%) |
Dec 30, 2014 | 6.320 | 6.880 | 6.220 | 6.370 | 6,445 | -0.23(-3.48%) |
Dec 29, 2014 | 6.480 | 6.600 | 6.180 | 6.600 | 8,110 | +0.07(+1.07%) |
Dec 26, 2014 | 6.670 | 6.770 | 6.000 | 6.530 | 9,086 | -0.28(-4.11%) |
Dec 24, 2014 | 7.030 | 6.810 | 6.810 | 6.810 | 7,500 | -0.72(-9.56%) |
Dec 23, 2014 | 7.800 | 7.800 | 7.300 | 7.530 | 5,241 | -0.45(-5.64%) |
Dec 22, 2014 | 8.160 | 8.490 | 7.880 | 7.980 | 6,945 | -0.06(-0.75%) |
Dec 19, 2014 | 7.910 | 8.071 | 7.910 | 8.040 | 957 | +0.16(+2.03%) |
Dec 18, 2014 | 8.160 | 8.750 | 7.860 | 7.880 | 3,851 | -0.48(-5.71%) |
Dec 17, 2014 | 8.211 | 8.357 | 7.910 | 8.357 | 5,123 | +0.51(+6.46%) |
Dec 16, 2014 | 7.870 | 8.010 | 7.760 | 7.850 | 2,213 | -0.28(-3.44%) |
Dec 15, 2014 | 8.510 | 8.510 | 7.750 | 8.130 | 3,671 | -0.35(-4.13%) |
Dec 12, 2014 | 8.470 | 8.670 | 8.110 | 8.480 | 1,119 | -0.12(-1.40%) |
Dec 11, 2014 | 8.370 | 8.620 | 8.265 | 8.600 | 6,150 | +0.31(+3.75%) |
Dec 10, 2014 | 8.320 | 8.350 | 7.826 | 8.289 | 1,792 | -0.25(-2.94%) |
Dec 09, 2014 | 8.760 | 8.970 | 8.180 | 8.540 | 9,884 | -0.01(-0.12%) |
Dec 08, 2014 | 9.020 | 9.090 | 8.550 | 8.550 | 3,853 | -0.22(-2.56%) |
Dec 05, 2014 | 8.600 | 8.600 | 8.600 | 8.775 | 4,301 | -0.22(-2.50%) |
Dec 04, 2014 | 8.830 | 9.000 | 8.300 | 9.000 | 2,902 | +0.28(+3.21%) |
Dec 03, 2014 | 8.520 | 9.000 | 8.520 | 8.720 | 4,500 | +0.40(+4.81%) |
Dec 02, 2014 | 8.400 | 8.580 | 8.290 | 8.320 | 7,536 | -0.22(-2.58%) |