Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.650 | 6.250 | 5.410 | 6.010 | 12,646,171 | +0.97(+19.25%) |
Feb 26, 2015 | 5.290 | 5.330 | 4.940 | 5.040 | 2,299,962 | -0.21(-4.00%) |
Feb 25, 2015 | 4.920 | 5.260 | 4.849 | 5.250 | 1,592,987 | +0.31(+6.28%) |
Feb 24, 2015 | 5.000 | 5.010 | 4.900 | 4.940 | 906,107 | -0.05(-1.00%) |
Feb 23, 2015 | 4.890 | 5.080 | 4.810 | 4.990 | 1,013,832 | +0.07(+1.42%) |
Feb 20, 2015 | 5.180 | 5.220 | 4.810 | 4.920 | 1,899,459 | -0.25(-4.93%) |
Feb 19, 2015 | 5.140 | 5.230 | 4.980 | 5.175 | 1,332,701 | -0.07(-1.24%) |
Feb 18, 2015 | 5.310 | 5.350 | 5.190 | 5.240 | 994,007 | -0.11(-2.06%) |
Feb 17, 2015 | 5.410 | 5.440 | 5.280 | 5.350 | 1,096,204 | -0.09(-1.65%) |
Feb 13, 2015 | 5.330 | 5.440 | 5.440 | 5.440 | 1,482,900 | +0.17(+3.23%) |
Feb 12, 2015 | 5.400 | 5.400 | 5.250 | 5.270 | 1,647,138 | -0.05(-0.94%) |
Feb 11, 2015 | 5.270 | 5.380 | 5.020 | 5.320 | 1,696,010 | +0.18(+3.50%) |
Feb 10, 2015 | 5.090 | 5.420 | 5.060 | 5.140 | 2,357,104 | +0.06(+1.18%) |
Feb 09, 2015 | 4.910 | 5.120 | 4.690 | 5.080 | 2,268,462 | +0.39(+8.32%) |
Feb 06, 2015 | 4.660 | 4.740 | 4.580 | 4.690 | 965,607 | +0.08(+1.63%) |
Feb 05, 2015 | 4.560 | 4.760 | 4.540 | 4.615 | 1,335,316 | +0.08(+1.88%) |
Feb 04, 2015 | 4.500 | 4.540 | 4.330 | 4.530 | 1,564,171 | -0.01(-0.22%) |
Feb 03, 2015 | 4.660 | 4.850 | 4.495 | 4.540 | 2,473,374 | -0.06(-1.30%) |
Feb 02, 2015 | 4.210 | 4.620 | 4.160 | 4.600 | 1,485,848 | +0.43(+10.31%) |
Jan 30, 2015 | 4.140 | 4.260 | 3.990 | 4.170 | 1,653,282 | -0.02(-0.48%) |
Jan 29, 2015 | 4.140 | 4.270 | 4.010 | 4.190 | 1,660,646 | -0.03(-0.71%) |
Jan 28, 2015 | 4.400 | 4.400 | 4.190 | 4.220 | 1,089,584 | -0.19(-4.31%) |
Jan 27, 2015 | 4.370 | 4.490 | 4.350 | 4.410 | 1,098,659 | +0.01(+0.23%) |
Jan 26, 2015 | 4.470 | 4.470 | 4.330 | 4.400 | 962,256 | +0.00(+0.00%) |
Jan 23, 2015 | 4.380 | 4.560 | 4.370 | 4.400 | 1,131,668 | +0.02(+0.46%) |
Jan 22, 2015 | 4.590 | 4.590 | 4.255 | 4.380 | 1,581,942 | -0.17(-3.74%) |
Jan 21, 2015 | 4.370 | 4.610 | 4.340 | 4.550 | 1,498,240 | +0.22(+5.08%) |
Jan 20, 2015 | 4.400 | 4.400 | 4.182 | 4.330 | 1,384,740 | -0.04(-0.92%) |
Jan 16, 2015 | 4.320 | 4.460 | 4.270 | 4.370 | 1,157,217 | +0.06(+1.39%) |
Jan 15, 2015 | 4.690 | 4.700 | 4.270 | 4.310 | 1,634,245 | -0.33(-7.11%) |
Jan 14, 2015 | 4.520 | 4.665 | 4.390 | 4.640 | 1,690,386 | +0.04(+0.87%) |
Jan 13, 2015 | 4.580 | 4.730 | 4.470 | 4.600 | 1,122,636 | +0.07(+1.55%) |
Jan 12, 2015 | 4.610 | 4.700 | 4.455 | 4.530 | 1,063,250 | -0.11(-2.37%) |
Jan 09, 2015 | 4.830 | 4.830 | 4.570 | 4.640 | 1,203,477 | -0.17(-3.53%) |
Jan 08, 2015 | 4.710 | 4.890 | 4.690 | 4.810 | 1,504,150 | +0.14(+3.00%) |
Jan 07, 2015 | 4.660 | 4.765 | 4.600 | 4.670 | 1,066,892 | +0.06(+1.30%) |
Jan 06, 2015 | 4.860 | 4.940 | 4.500 | 4.610 | 1,717,604 | -0.24(-4.95%) |
Jan 05, 2015 | 5.020 | 5.070 | 4.800 | 4.850 | 1,443,754 | -0.27(-5.27%) |
Jan 02, 2015 | 5.030 | 5.170 | 4.980 | 5.120 | 1,247,677 | +0.12(+2.50%) |
Dec 31, 2014 | 4.990 | 4.995 | 4.995 | 4.995 | 1,770,000 | -0.02(-0.50%) |
Dec 30, 2014 | 5.070 | 5.160 | 5.010 | 5.020 | 1,183,153 | -0.10(-1.95%) |
Dec 29, 2014 | 5.180 | 5.290 | 5.030 | 5.120 | 1,327,498 | -0.07(-1.35%) |
Dec 26, 2014 | 5.250 | 5.390 | 5.110 | 5.190 | 1,222,730 | -0.06(-1.14%) |
Dec 24, 2014 | 5.360 | 5.250 | 5.250 | 5.250 | 787,300 | -0.15(-2.78%) |
Dec 23, 2014 | 5.190 | 5.415 | 5.170 | 5.400 | 1,979,988 | +0.25(+4.85%) |
Dec 22, 2014 | 5.230 | 5.265 | 5.000 | 5.150 | 1,566,241 | -0.08(-1.53%) |
Dec 19, 2014 | 4.730 | 5.240 | 4.720 | 5.230 | 3,546,870 | +0.54(+11.51%) |
Dec 18, 2014 | 4.960 | 4.960 | 4.600 | 4.690 | 2,638,524 | -0.15(-3.10%) |
Dec 17, 2014 | 4.500 | 4.870 | 4.500 | 4.840 | 2,848,051 | +0.46(+10.50%) |
Dec 16, 2014 | 4.300 | 4.615 | 4.250 | 4.380 | 2,783,368 | +0.08(+1.86%) |
Dec 15, 2014 | 4.600 | 4.680 | 4.250 | 4.300 | 2,361,754 | -0.27(-5.91%) |
Dec 12, 2014 | 4.690 | 4.690 | 4.500 | 4.570 | 2,202,788 | -0.10(-2.14%) |
Dec 11, 2014 | 4.800 | 4.920 | 4.630 | 4.670 | 2,336,311 | -0.11(-2.30%) |
Dec 10, 2014 | 5.040 | 5.046 | 4.680 | 4.780 | 2,388,976 | -0.28(-5.53%) |
Dec 09, 2014 | 4.750 | 5.090 | 4.620 | 5.060 | 2,018,717 | +0.29(+6.08%) |
Dec 08, 2014 | 4.970 | 5.060 | 4.690 | 4.770 | 3,041,522 | -0.33(-6.47%) |
Dec 05, 2014 | 5.150 | 5.280 | 5.040 | 5.100 | 2,142,635 | -0.05(-0.97%) |
Dec 04, 2014 | 5.560 | 5.580 | 5.120 | 5.150 | 2,264,553 | -0.43(-7.71%) |
Dec 03, 2014 | 5.500 | 5.760 | 5.480 | 5.580 | 1,085,159 | +0.11(+2.01%) |
Dec 02, 2014 | 5.530 | 5.860 | 5.400 | 5.470 | 1,419,659 | -0.07(-1.26%) |