Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.310 | 4.410 | 4.210 | 4.270 | 104,661 | -0.17(-3.83%) |
Feb 26, 2015 | 4.500 | 4.520 | 4.330 | 4.440 | 82,155 | -0.09(-1.99%) |
Feb 25, 2015 | 4.440 | 4.590 | 4.420 | 4.530 | 96,801 | +0.06(+1.34%) |
Feb 24, 2015 | 4.700 | 4.750 | 4.250 | 4.470 | 250,028 | -0.27(-5.70%) |
Feb 23, 2015 | 4.900 | 4.900 | 4.690 | 4.740 | 74,440 | -0.17(-3.46%) |
Feb 20, 2015 | 4.970 | 4.970 | 4.820 | 4.910 | 127,797 | +0.00(+0.00%) |
Feb 19, 2015 | 4.960 | 4.990 | 4.830 | 4.910 | 51,185 | -0.05(-1.01%) |
Feb 18, 2015 | 5.020 | 5.140 | 4.810 | 4.960 | 41,530 | -0.04(-0.80%) |
Feb 17, 2015 | 4.750 | 5.000 | 4.690 | 5.000 | 349,490 | +0.20(+4.17%) |
Feb 13, 2015 | 4.760 | 4.800 | 4.800 | 4.800 | 88,000 | +0.19(+4.12%) |
Feb 12, 2015 | 4.750 | 4.780 | 4.590 | 4.610 | 89,809 | -0.14(-2.95%) |
Feb 11, 2015 | 4.750 | 4.770 | 4.740 | 4.750 | 24,650 | +0.00(+0.00%) |
Feb 10, 2015 | 4.870 | 4.930 | 4.740 | 4.750 | 45,644 | -0.12(-2.46%) |
Feb 09, 2015 | 4.920 | 4.930 | 4.750 | 4.870 | 39,171 | -0.01(-0.20%) |
Feb 06, 2015 | 5.000 | 5.030 | 4.780 | 4.880 | 87,368 | -0.11(-2.20%) |
Feb 05, 2015 | 5.100 | 5.250 | 4.990 | 4.990 | 77,789 | -0.07(-1.38%) |
Feb 04, 2015 | 5.050 | 5.110 | 5.010 | 5.060 | 59,915 | +0.01(+0.20%) |
Feb 03, 2015 | 5.040 | 5.109 | 5.000 | 5.050 | 69,596 | +0.02(+0.40%) |
Feb 02, 2015 | 5.210 | 5.219 | 5.010 | 5.030 | 58,273 | -0.11(-2.14%) |
Jan 30, 2015 | 5.060 | 5.140 | 5.050 | 5.140 | 67,426 | +0.07(+1.38%) |
Jan 29, 2015 | 5.090 | 5.090 | 5.000 | 5.070 | 43,418 | +0.01(+0.20%) |
Jan 28, 2015 | 5.170 | 5.170 | 5.050 | 5.060 | 99,051 | +0.01(+0.20%) |
Jan 27, 2015 | 5.150 | 5.180 | 5.010 | 5.050 | 69,889 | -0.07(-1.37%) |
Jan 26, 2015 | 4.970 | 5.200 | 4.970 | 5.120 | 204,363 | +0.23(+4.70%) |
Jan 23, 2015 | 4.950 | 4.980 | 4.820 | 4.890 | 57,344 | -0.01(-0.20%) |
Jan 22, 2015 | 4.780 | 4.980 | 4.710 | 4.900 | 94,122 | +0.12(+2.51%) |
Jan 21, 2015 | 4.870 | 4.979 | 4.760 | 4.780 | 136,581 | -0.09(-1.85%) |
Jan 20, 2015 | 4.590 | 4.980 | 4.590 | 4.870 | 266,121 | +0.33(+7.27%) |
Jan 16, 2015 | 4.500 | 4.590 | 4.376 | 4.540 | 155,946 | +0.06(+1.34%) |
Jan 15, 2015 | 4.560 | 4.660 | 4.440 | 4.480 | 67,670 | -0.08(-1.75%) |
Jan 14, 2015 | 4.510 | 4.590 | 4.450 | 4.560 | 115,727 | +0.03(+0.66%) |
Jan 13, 2015 | 4.360 | 4.600 | 4.280 | 4.530 | 210,557 | +0.25(+5.84%) |
Jan 12, 2015 | 4.460 | 4.480 | 4.090 | 4.280 | 154,628 | +0.27(+6.73%) |
Jan 09, 2015 | 4.110 | 4.189 | 3.810 | 4.010 | 138,605 | -0.10(-2.43%) |
Jan 08, 2015 | 3.920 | 4.200 | 3.900 | 4.110 | 314,379 | +0.26(+6.75%) |
Jan 07, 2015 | 3.810 | 3.958 | 3.720 | 3.850 | 138,463 | +0.10(+2.67%) |
Jan 06, 2015 | 3.800 | 3.860 | 3.720 | 3.750 | 228,456 | +0.03(+0.81%) |
Jan 05, 2015 | 3.800 | 3.998 | 3.690 | 3.720 | 74,214 | -0.07(-1.85%) |
Jan 02, 2015 | 3.980 | 3.990 | 3.700 | 3.790 | 236,215 | -0.21(-5.25%) |
Dec 31, 2014 | 4.100 | 4.000 | 4.000 | 4.000 | 183,600 | -0.14(-3.38%) |
Dec 30, 2014 | 4.130 | 4.170 | 4.080 | 4.140 | 44,082 | +0.02(+0.49%) |
Dec 29, 2014 | 4.060 | 4.160 | 4.060 | 4.120 | 67,592 | +0.04(+0.98%) |
Dec 26, 2014 | 3.980 | 4.159 | 3.950 | 4.080 | 104,738 | +0.10(+2.51%) |
Dec 24, 2014 | 4.000 | 3.980 | 3.980 | 3.980 | 91,900 | -0.02(-0.50%) |
Dec 23, 2014 | 4.170 | 4.170 | 3.900 | 4.000 | 208,658 | -0.15(-3.61%) |
Dec 22, 2014 | 4.190 | 4.480 | 3.800 | 4.150 | 415,804 | +0.54(+14.96%) |
Dec 19, 2014 | 3.600 | 3.750 | 3.540 | 3.610 | 133,001 | +0.05(+1.40%) |
Dec 18, 2014 | 3.750 | 3.830 | 3.530 | 3.560 | 86,343 | -0.16(-4.30%) |
Dec 17, 2014 | 3.680 | 3.810 | 3.650 | 3.720 | 21,663 | +0.04(+1.09%) |
Dec 16, 2014 | 3.550 | 3.780 | 3.550 | 3.680 | 48,940 | +0.16(+4.55%) |
Dec 15, 2014 | 3.710 | 3.939 | 3.520 | 3.520 | 122,666 | -0.23(-6.13%) |
Dec 12, 2014 | 3.750 | 3.980 | 3.700 | 3.750 | 30,155 | -0.20(-5.07%) |
Dec 11, 2014 | 3.850 | 4.020 | 3.850 | 3.950 | 71,480 | +0.06(+1.54%) |
Dec 10, 2014 | 3.640 | 3.970 | 3.640 | 3.890 | 91,584 | +0.28(+7.76%) |
Dec 09, 2014 | 3.650 | 3.880 | 3.600 | 3.610 | 106,994 | +0.00(+0.00%) |
Dec 08, 2014 | 3.810 | 3.810 | 3.530 | 3.610 | 101,996 | -0.20(-5.25%) |
Dec 05, 2014 | 4.000 | 4.090 | 3.760 | 3.810 | 148,151 | -0.17(-4.27%) |
Dec 04, 2014 | 3.950 | 4.000 | 3.832 | 3.980 | 59,318 | +0.03(+0.76%) |
Dec 03, 2014 | 4.080 | 4.120 | 3.940 | 3.950 | 121,871 | -0.07(-1.74%) |
Dec 02, 2014 | 4.060 | 4.070 | 3.890 | 4.020 | 208,659 | +0.04(+1.01%) |