Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.350 | 5.470 | 5.330 | 5.450 | 1,761,493 | +0.10(+1.87%) |
Feb 26, 2015 | 5.350 | 5.350 | 3,905,945 | -0.11(-2.01%) | ||
Feb 25, 2015 | 5.510 | 5.570 | 5.420 | 5.460 | 2,226,469 | -0.07(-1.27%) |
Feb 24, 2015 | 5.410 | 5.650 | 5.380 | 5.530 | 3,178,309 | +0.16(+2.98%) |
Feb 23, 2015 | 5.270 | 5.410 | 5.240 | 5.370 | 1,529,421 | +0.02(+0.37%) |
Feb 20, 2015 | 5.240 | 5.420 | 5.220 | 5.350 | 1,569,408 | +0.05(+0.94%) |
Feb 19, 2015 | 5.350 | 5.430 | 5.290 | 5.300 | 2,827,954 | +0.04(+0.76%) |
Feb 18, 2015 | 5.310 | 5.530 | 5.260 | 5.260 | 3,612,164 | -0.09(-1.68%) |
Feb 17, 2015 | 5.240 | 5.390 | 5.220 | 5.350 | 2,292,697 | +0.01(+0.19%) |
Feb 13, 2015 | 5.340 | 5.340 | 5.340 | 0 | +0.32(+6.37%) | |
Feb 12, 2015 | 4.960 | 5.030 | 4.885 | 5.020 | 1,794,737 | +0.19(+3.93%) |
Feb 11, 2015 | 4.870 | 4.910 | 4.760 | 4.830 | 1,793,118 | -0.03(-0.62%) |
Feb 10, 2015 | 5.010 | 5.010 | 4.840 | 4.860 | 1,713,727 | -0.25(-4.89%) |
Feb 09, 2015 | 5.070 | 5.150 | 5.060 | 5.110 | 1,151,172 | -0.06(-1.16%) |
Feb 06, 2015 | 5.070 | 5.210 | 5.040 | 5.170 | 3,220,842 | +0.00(+0.00%) |
Feb 05, 2015 | 5.000 | 5.220 | 4.990 | 5.170 | 2,445,316 | +0.23(+4.66%) |
Feb 04, 2015 | 4.970 | 5.000 | 4.830 | 4.940 | 2,746,741 | -0.18(-3.52%) |
Feb 03, 2015 | 4.810 | 5.180 | 4.800 | 5.120 | 5,229,099 | +0.43(+9.17%) |
Feb 02, 2015 | 4.570 | 4.700 | 4.500 | 4.690 | 1,248,637 | +0.17(+3.76%) |
Jan 30, 2015 | 4.370 | 4.570 | 4.370 | 4.520 | 2,439,814 | +0.24(+5.61%) |
Jan 29, 2015 | 4.500 | 4.530 | 4.270 | 4.280 | 3,049,001 | -0.16(-3.60%) |
Jan 28, 2015 | 4.550 | 4.590 | 4.430 | 4.440 | 1,129,463 | -0.12(-2.63%) |
Jan 27, 2015 | 4.550 | 4.650 | 4.540 | 4.560 | 2,674,194 | -0.18(-3.80%) |
Jan 26, 2015 | 4.590 | 4.750 | 4.500 | 4.740 | 2,000,865 | +0.11(+2.38%) |
Jan 23, 2015 | 4.550 | 4.660 | 4.530 | 4.630 | 3,337,202 | -0.04(-0.86%) |
Jan 22, 2015 | 4.580 | 4.730 | 4.530 | 4.670 | 2,706,118 | +0.09(+1.97%) |
Jan 21, 2015 | 4.310 | 4.675 | 4.310 | 4.580 | 2,934,583 | +0.28(+6.51%) |
Jan 20, 2015 | 4.390 | 4.460 | 4.280 | 4.300 | 2,518,880 | -0.08(-1.83%) |
Jan 19, 2015 | 4.390 | 4.440 | 4.330 | 4.380 | 1,271,015 | -0.06(-1.35%) |
Jan 16, 2015 | 4.260 | 4.480 | 4.260 | 4.440 | 4,104,223 | +0.30(+7.25%) |
Jan 15, 2015 | 4.130 | 4.140 | 3,647,070 | -0.04(-0.96%) | ||
Jan 14, 2015 | 4.200 | 4.210 | 3.680 | 4.180 | 15,361,044 | -0.50(-10.68%) |
Jan 13, 2015 | 5.130 | 5.140 | 4.560 | 4.680 | 5,784,101 | -0.47(-9.13%) |
Jan 12, 2015 | 5.380 | 5.390 | 5.100 | 5.150 | 3,871,980 | -0.32(-5.85%) |
Jan 09, 2015 | 5.430 | 5.470 | 5.350 | 5.470 | 3,237,598 | +0.05(+0.92%) |
Jan 08, 2015 | 5.480 | 5.520 | 5.390 | 5.420 | 2,457,991 | -0.05(-0.91%) |
Jan 07, 2015 | 5.540 | 5.560 | 5.400 | 5.470 | 2,822,543 | -0.10(-1.80%) |
Jan 06, 2015 | 5.570 | 5.660 | 5.495 | 5.570 | 2,040,631 | -0.02(-0.36%) |
Jan 05, 2015 | 5.750 | 5.750 | 5.470 | 5.590 | 1,527,331 | -0.24(-4.12%) |
Jan 02, 2015 | 5.670 | 5.860 | 5.670 | 5.830 | 1,135,501 | +0.11(+1.92%) |
Dec 31, 2014 | 5.720 | 5.720 | 5.720 | 0 | -0.03(-0.52%) | |
Dec 30, 2014 | 5.670 | 5.770 | 5.610 | 5.750 | 1,054,359 | +0.06(+1.05%) |
Dec 29, 2014 | 5.630 | 5.730 | 5.620 | 5.690 | 1,221,567 | -0.05(-0.87%) |
Dec 24, 2014 | 5.740 | 5.740 | 5.740 | 0 | +0.09(+1.59%) | |
Dec 23, 2014 | 5.480 | 5.690 | 5.480 | 5.650 | 2,360,365 | +0.18(+3.29%) |
Dec 22, 2014 | 5.550 | 5.550 | 5.460 | 5.470 | 2,518,087 | -0.12(-2.15%) |
Dec 19, 2014 | 5.500 | 5.660 | 5.460 | 5.590 | 10,193,576 | +0.13(+2.38%) |
Dec 18, 2014 | 5.400 | 5.510 | 5.350 | 5.460 | 2,074,696 | +0.11(+2.06%) |
Dec 17, 2014 | 5.140 | 5.430 | 5.130 | 5.350 | 1,937,342 | +0.29(+5.73%) |
Dec 16, 2014 | 5.210 | 5.060 | 1,321,315 | +0.04(+0.80%) | ||
Dec 15, 2014 | 5.150 | 5.210 | 4.995 | 5.020 | 1,858,881 | -0.10(-1.95%) |
Dec 12, 2014 | 5.270 | 5.290 | 5.070 | 5.120 | 1,498,433 | -0.17(-3.21%) |
Dec 11, 2014 | 5.310 | 5.440 | 5.240 | 5.290 | 1,237,086 | -0.02(-0.38%) |
Dec 10, 2014 | 5.570 | 5.570 | 5.220 | 5.310 | 1,428,106 | -0.28(-5.01%) |
Dec 09, 2014 | 5.370 | 5.670 | 5.360 | 5.590 | 2,577,464 | +0.14(+2.57%) |
Dec 08, 2014 | 5.480 | 5.480 | 5.330 | 5.450 | 864,660 | -0.08(-1.45%) |
Dec 05, 2014 | 5.400 | 5.420 | 5.360 | 5.530 | 2,336,893 | +0.15(+2.79%) |
Dec 04, 2014 | 5.400 | 5.520 | 5.360 | 5.380 | 3,114,779 | -0.04(-0.74%) |
Dec 03, 2014 | 5.290 | 5.450 | 5.270 | 5.420 | 2,115,858 | +0.15(+2.85%) |
Dec 02, 2014 | 5.290 | 5.480 | 5.210 | 5.270 | 4,175,374 | -0.06(-1.13%) |