Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.985 | 5.054 | 4.789 | 4.809 | 1,267,674 | -0.14(-2.78%) |
Feb 26, 2015 | 5.123 | 5.123 | 4.809 | 4.946 | 1,920,815 | -0.45(-8.36%) |
Feb 25, 2015 | 5.299 | 5.496 | 5.221 | 5.397 | 944,858 | +0.10(+1.85%) |
Feb 24, 2015 | 5.496 | 5.535 | 5.211 | 5.299 | 1,248,419 | -0.17(-3.05%) |
Feb 23, 2015 | 5.172 | 5.496 | 5.103 | 5.466 | 1,807,247 | +0.36(+7.12%) |
Feb 20, 2015 | 5.064 | 5.182 | 5.044 | 5.103 | 831,377 | +0.05(+0.97%) |
Feb 19, 2015 | 5.025 | 5.250 | 5.025 | 5.054 | 1,194,976 | +0.02(+0.39%) |
Feb 18, 2015 | 5.093 | 5.152 | 4.995 | 5.034 | 722,732 | -0.03(-0.58%) |
Feb 17, 2015 | 4.907 | 5.152 | 4.877 | 5.064 | 1,227,115 | +0.13(+2.58%) |
Feb 13, 2015 | 4.975 | 4.936 | 4.936 | 4.936 | 790,438 | -0.01(-0.20%) |
Feb 12, 2015 | 4.887 | 4.975 | 4.794 | 4.946 | 620,738 | +0.11(+2.23%) |
Feb 11, 2015 | 5.015 | 5.064 | 4.779 | 4.838 | 1,257,626 | -0.20(-3.90%) |
Feb 10, 2015 | 4.799 | 5.083 | 4.760 | 5.034 | 1,285,096 | +0.27(+5.77%) |
Feb 09, 2015 | 4.583 | 4.907 | 4.563 | 4.760 | 1,052,219 | +0.17(+3.63%) |
Feb 06, 2015 | 4.691 | 4.848 | 4.563 | 4.593 | 1,002,048 | -0.09(-1.89%) |
Feb 05, 2015 | 4.514 | 4.701 | 4.507 | 4.681 | 904,634 | +0.18(+3.92%) |
Feb 04, 2015 | 4.485 | 4.622 | 4.416 | 4.504 | 974,559 | -0.04(-0.86%) |
Feb 03, 2015 | 4.740 | 4.828 | 4.475 | 4.544 | 1,592,737 | -0.20(-4.14%) |
Feb 02, 2015 | 4.946 | 5.005 | 4.691 | 4.740 | 1,595,867 | -0.20(-3.98%) |
Jan 30, 2015 | 5.093 | 5.152 | 4.926 | 4.936 | 868,391 | -0.19(-3.64%) |
Jan 29, 2015 | 4.995 | 5.250 | 4.956 | 5.123 | 1,229,358 | +0.16(+3.16%) |
Jan 28, 2015 | 5.152 | 5.251 | 4.926 | 4.966 | 1,098,131 | -0.20(-3.80%) |
Jan 27, 2015 | 5.103 | 5.290 | 5.034 | 5.162 | 1,166,400 | +0.01(+0.19%) |
Jan 26, 2015 | 4.818 | 5.201 | 4.818 | 5.152 | 1,614,243 | +0.28(+5.85%) |
Jan 23, 2015 | 5.005 | 5.054 | 4.818 | 4.868 | 2,285,264 | -0.28(-5.52%) |
Jan 22, 2015 | 5.290 | 5.345 | 4.858 | 5.152 | 2,071,565 | -0.12(-2.23%) |
Jan 21, 2015 | 5.554 | 5.643 | 5.221 | 5.270 | 1,850,416 | -0.32(-5.79%) |
Jan 20, 2015 | 5.515 | 5.780 | 5.201 | 5.594 | 2,689,541 | +0.08(+1.42%) |
Jan 16, 2015 | 5.201 | 5.584 | 5.201 | 5.515 | 1,911,738 | +0.29(+5.64%) |
Jan 15, 2015 | 5.466 | 5.584 | 5.201 | 5.221 | 2,082,305 | -0.26(-4.83%) |
Jan 14, 2015 | 5.309 | 5.702 | 5.201 | 5.486 | 4,053,496 | -0.11(-1.93%) |
Jan 13, 2015 | 5.898 | 5.976 | 5.397 | 5.594 | 9,228,810 | -0.46(-7.62%) |
Jan 12, 2015 | 5.986 | 6.369 | 5.790 | 6.055 | 28,135,194 | +0.86(+16.64%) |
Jan 09, 2015 | 5.025 | 5.692 | 4.789 | 5.191 | 29,631,308 | +1.16(+28.71%) |
Jan 08, 2015 | 3.955 | 4.073 | 3.935 | 4.033 | 635,654 | +0.10(+2.49%) |
Jan 07, 2015 | 3.876 | 3.974 | 3.837 | 3.935 | 648,888 | +0.10(+2.56%) |
Jan 06, 2015 | 4.122 | 4.259 | 3.729 | 3.837 | 979,128 | -0.26(-6.23%) |
Jan 05, 2015 | 3.916 | 4.171 | 3.876 | 4.092 | 675,242 | +0.19(+4.77%) |
Jan 02, 2015 | 3.896 | 3.945 | 3.808 | 3.906 | 397,992 | +0.01(+0.25%) |
Dec 31, 2014 | 3.974 | 3.896 | 3.896 | 3.896 | 461,505 | -0.04(-1.00%) |
Dec 30, 2014 | 3.896 | 4.024 | 3.886 | 3.935 | 404,600 | +0.01(+0.25%) |
Dec 29, 2014 | 4.073 | 4.200 | 3.891 | 3.925 | 768,636 | -0.13(-3.15%) |
Dec 26, 2014 | 3.827 | 4.073 | 3.778 | 4.053 | 768,868 | +0.27(+7.27%) |
Dec 24, 2014 | 3.817 | 3.778 | 3.778 | 3.778 | 271,563 | +0.00(+0.00%) |
Dec 23, 2014 | 3.906 | 3.925 | 3.710 | 3.778 | 607,594 | -0.10(-2.53%) |
Dec 22, 2014 | 3.955 | 4.004 | 3.788 | 3.876 | 866,798 | -0.04(-1.00%) |
Dec 19, 2014 | 3.925 | 4.181 | 3.847 | 3.916 | 2,921,066 | +0.06(+1.66%) |
Dec 18, 2014 | 3.680 | 3.886 | 3.523 | 3.852 | 2,909,219 | +0.56(+17.16%) |
Dec 17, 2014 | 3.199 | 3.307 | 3.170 | 3.288 | 581,196 | +0.09(+2.76%) |
Dec 16, 2014 | 3.180 | 3.268 | 3.160 | 3.199 | 513,253 | -0.01(-0.31%) |
Dec 15, 2014 | 3.209 | 3.337 | 3.184 | 3.209 | 841,524 | +0.05(+1.55%) |
Dec 12, 2014 | 3.023 | 3.184 | 2.993 | 3.160 | 1,111,734 | +0.07(+2.22%) |
Dec 11, 2014 | 2.983 | 3.091 | 2.944 | 3.091 | 490,287 | +0.12(+3.96%) |
Dec 10, 2014 | 3.209 | 3.209 | 2.964 | 2.974 | 558,540 | -0.24(-7.34%) |
Dec 09, 2014 | 3.180 | 3.234 | 3.111 | 3.209 | 636,809 | +0.01(+0.31%) |
Dec 08, 2014 | 3.062 | 3.425 | 3.052 | 3.199 | 1,553,387 | +0.15(+4.82%) |
Dec 05, 2014 | 2.934 | 3.072 | 2.934 | 3.052 | 598,013 | +0.12(+4.01%) |
Dec 04, 2014 | 2.974 | 3.003 | 2.924 | 2.934 | 393,027 | -0.04(-1.32%) |
Dec 03, 2014 | 2.924 | 3.013 | 2.915 | 2.974 | 499,864 | +0.03(+1.00%) |
Dec 02, 2014 | 2.924 | 2.954 | 2.915 | 2.944 | 290,809 | +0.04(+1.35%) |