Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.470 | 4.630 | 4.470 | 4.540 | 261,036 | +0.08(+1.79%) |
Feb 26, 2015 | 4.490 | 4.610 | 4.410 | 4.460 | 203,673 | +0.07(+1.59%) |
Feb 25, 2015 | 4.260 | 4.390 | 4.260 | 4.390 | 126,999 | +0.15(+3.54%) |
Feb 24, 2015 | 4.310 | 4.400 | 4.240 | 4.240 | 170,636 | -0.07(-1.62%) |
Feb 23, 2015 | 4.130 | 4.400 | 4.130 | 4.310 | 169,910 | +0.09(+2.13%) |
Feb 20, 2015 | 4.260 | 4.460 | 4.180 | 4.220 | 177,883 | -0.05(-1.17%) |
Feb 19, 2015 | 4.470 | 4.510 | 4.270 | 4.270 | 125,761 | -0.11(-2.51%) |
Feb 18, 2015 | 4.410 | 4.510 | 4.120 | 4.380 | 459,015 | -0.07(-1.57%) |
Feb 17, 2015 | 4.570 | 4.590 | 4.440 | 4.450 | 112,143 | -0.20(-4.30%) |
Feb 13, 2015 | 4.650 | 4.650 | 4.650 | 0 | +0.15(+3.33%) | |
Feb 12, 2015 | 4.690 | 4.710 | 4.450 | 4.500 | 267,488 | -0.16(-3.43%) |
Feb 11, 2015 | 4.840 | 4.840 | 4.600 | 4.660 | 149,357 | -0.14(-2.92%) |
Feb 10, 2015 | 4.890 | 4.890 | 4.700 | 4.800 | 103,017 | -0.12(-2.44%) |
Feb 09, 2015 | 4.790 | 4.950 | 4.790 | 4.920 | 85,386 | +0.10(+2.07%) |
Feb 06, 2015 | 4.940 | 5.030 | 4.750 | 4.820 | 214,448 | -0.29(-5.68%) |
Feb 05, 2015 | 5.000 | 5.140 | 4.920 | 5.110 | 111,246 | +0.07(+1.39%) |
Feb 04, 2015 | 4.820 | 5.140 | 4.820 | 5.040 | 297,493 | +0.22(+4.56%) |
Feb 03, 2015 | 4.910 | 4.980 | 4.730 | 4.820 | 404,155 | -0.19(-3.79%) |
Feb 02, 2015 | 5.030 | 5.065 | 4.850 | 5.010 | 289,441 | -0.11(-2.15%) |
Jan 30, 2015 | 4.950 | 5.130 | 4.910 | 5.120 | 328,935 | +0.19(+3.85%) |
Jan 29, 2015 | 4.660 | 4.930 | 4.660 | 4.930 | 345,303 | +0.08(+1.65%) |
Jan 28, 2015 | 5.160 | 5.160 | 4.770 | 4.850 | 255,108 | -0.36(-6.91%) |
Jan 27, 2015 | 4.940 | 5.230 | 4.920 | 5.210 | 381,257 | +0.20(+3.99%) |
Jan 26, 2015 | 4.790 | 5.010 | 4.660 | 5.010 | 301,030 | +0.20(+4.16%) |
Jan 23, 2015 | 5.040 | 5.060 | 4.720 | 4.810 | 383,182 | -0.27(-5.31%) |
Jan 22, 2015 | 5.150 | 5.290 | 5.010 | 5.080 | 290,974 | -0.05(-0.97%) |
Jan 21, 2015 | 5.270 | 5.300 | 4.950 | 5.130 | 472,661 | +0.01(+0.20%) |
Jan 20, 2015 | 5.050 | 5.240 | 5.010 | 5.120 | 434,019 | +0.17(+3.43%) |
Jan 19, 2015 | 4.990 | 5.000 | 4.820 | 4.950 | 189,322 | +0.10(+2.06%) |
Jan 16, 2015 | 4.820 | 5.050 | 4.810 | 4.850 | 344,215 | +0.06(+1.25%) |
Jan 15, 2015 | 4.900 | 4.790 | 686,096 | +0.34(+7.64%) | ||
Jan 14, 2015 | 4.500 | 4.650 | 4.335 | 4.450 | 480,408 | -0.01(-0.22%) |
Jan 13, 2015 | 4.970 | 4.970 | 4.425 | 4.460 | 443,806 | -0.32(-6.69%) |
Jan 12, 2015 | 4.600 | 4.900 | 4.480 | 4.780 | 598,297 | +0.28(+6.22%) |
Jan 09, 2015 | 4.200 | 4.520 | 4.200 | 4.500 | 534,386 | +0.20(+4.65%) |
Jan 08, 2015 | 4.450 | 4.630 | 4.250 | 4.300 | 394,674 | -0.16(-3.59%) |
Jan 07, 2015 | 4.700 | 4.780 | 4.450 | 4.460 | 504,415 | -0.31(-6.50%) |
Jan 06, 2015 | 4.480 | 4.800 | 4.390 | 4.770 | 498,192 | +0.29(+6.47%) |
Jan 05, 2015 | 4.500 | 4.520 | 4.240 | 4.480 | 421,781 | +0.07(+1.59%) |
Jan 02, 2015 | 3.900 | 4.410 | 3.830 | 4.410 | 548,843 | +0.47(+11.93%) |
Dec 31, 2014 | 3.940 | 3.940 | 3.940 | 0 | -0.06(-1.50%) | |
Dec 30, 2014 | 3.750 | 4.100 | 3.750 | 4.000 | 450,673 | +0.34(+9.29%) |
Dec 29, 2014 | 3.690 | 3.830 | 3.610 | 3.660 | 235,303 | -0.08(-2.14%) |
Dec 24, 2014 | 3.740 | 3.740 | 3.740 | 0 | +0.42(+12.65%) | |
Dec 23, 2014 | 3.410 | 3.580 | 3.270 | 3.320 | 408,637 | -0.04(-1.19%) |
Dec 22, 2014 | 3.980 | 4.000 | 3.350 | 3.360 | 969,149 | -0.74(-18.05%) |
Dec 19, 2014 | 3.600 | 4.100 | 3.590 | 4.100 | 1,523,246 | +0.39(+10.51%) |
Dec 18, 2014 | 3.330 | 3.730 | 3.290 | 3.710 | 635,489 | +0.42(+12.77%) |
Dec 17, 2014 | 3.060 | 3.400 | 3.055 | 3.290 | 996,362 | +0.23(+7.52%) |
Dec 16, 2014 | 3.060 | 3.060 | 672,959 | -0.11(-3.47%) | ||
Dec 15, 2014 | 3.350 | 3.360 | 3.080 | 3.170 | 1,061,299 | -0.21(-6.21%) |
Dec 12, 2014 | 3.460 | 3.550 | 3.330 | 3.380 | 630,091 | -0.13(-3.70%) |
Dec 11, 2014 | 3.620 | 3.780 | 3.510 | 3.510 | 289,792 | -0.24(-6.40%) |
Dec 10, 2014 | 3.700 | 3.830 | 3.650 | 3.750 | 373,472 | +0.05(+1.35%) |
Dec 09, 2014 | 3.650 | 3.750 | 3.560 | 3.700 | 629,611 | +0.26(+7.56%) |
Dec 08, 2014 | 3.230 | 3.460 | 3.110 | 3.440 | 477,763 | +0.23(+7.17%) |
Dec 05, 2014 | 3.240 | 3.390 | 3.160 | 3.210 | 339,845 | -0.02(-0.62%) |
Dec 04, 2014 | 3.420 | 3.510 | 3.220 | 3.230 | 279,715 | -0.24(-6.92%) |
Dec 03, 2014 | 3.190 | 3.470 | 3.150 | 3.470 | 453,761 | +0.33(+10.51%) |
Dec 02, 2014 | 3.250 | 3.380 | 3.100 | 3.140 | 393,139 | -0.19(-5.71%) |