Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.200 | 5.200 | 4.950 | 5.030 | 2,300,647 | -0.13(-2.52%) |
Feb 26, 2015 | 5.140 | 5.250 | 5.140 | 5.160 | 1,952,463 | +0.00(+0.00%) |
Feb 25, 2015 | 5.170 | 5.200 | 5.110 | 5.160 | 1,989,077 | +0.00(+0.00%) |
Feb 24, 2015 | 5.110 | 5.190 | 5.093 | 5.160 | 2,148,724 | +0.05(+0.98%) |
Feb 23, 2015 | 5.080 | 5.220 | 5.070 | 5.110 | 1,899,655 | +0.00(+0.00%) |
Feb 20, 2015 | 5.130 | 5.160 | 5.090 | 5.110 | 1,393,194 | -0.03(-0.68%) |
Feb 19, 2015 | 5.130 | 5.190 | 5.080 | 5.145 | 1,675,962 | +0.02(+0.49%) |
Feb 18, 2015 | 5.230 | 5.300 | 5.040 | 5.120 | 3,181,217 | -0.11(-2.10%) |
Feb 17, 2015 | 5.110 | 5.340 | 5.075 | 5.230 | 3,658,366 | +0.11(+2.15%) |
Feb 13, 2015 | 5.000 | 5.120 | 5.120 | 5.120 | 3,523,800 | +0.14(+2.81%) |
Feb 12, 2015 | 5.000 | 5.150 | 4.955 | 4.980 | 4,370,001 | +0.01(+0.20%) |
Feb 11, 2015 | 4.990 | 5.070 | 4.950 | 4.970 | 4,435,379 | -0.06(-1.19%) |
Feb 10, 2015 | 5.080 | 5.130 | 4.970 | 5.030 | 5,050,959 | -0.05(-0.98%) |
Feb 09, 2015 | 4.960 | 5.160 | 4.910 | 5.080 | 7,475,368 | +0.02(+0.40%) |
Feb 06, 2015 | 4.920 | 5.120 | 4.820 | 5.060 | 8,883,607 | +0.04(+0.80%) |
Feb 05, 2015 | 4.560 | 5.050 | 4.370 | 5.020 | 26,560,438 | +1.18(+30.73%) |
Feb 04, 2015 | 3.590 | 3.870 | 3.560 | 3.840 | 8,249,268 | +0.23(+6.37%) |
Feb 03, 2015 | 3.610 | 3.700 | 3.545 | 3.610 | 2,589,437 | +0.02(+0.56%) |
Feb 02, 2015 | 3.530 | 3.590 | 3.470 | 3.590 | 1,541,512 | +0.08(+2.28%) |
Jan 30, 2015 | 3.540 | 3.560 | 3.485 | 3.510 | 1,200,365 | -0.05(-1.40%) |
Jan 29, 2015 | 3.560 | 3.580 | 3.420 | 3.560 | 1,932,954 | +0.02(+0.71%) |
Jan 28, 2015 | 3.650 | 3.680 | 3.520 | 3.535 | 1,573,539 | -0.11(-3.02%) |
Jan 27, 2015 | 3.590 | 3.650 | 3.540 | 3.645 | 1,634,096 | -0.00(-0.14%) |
Jan 26, 2015 | 3.510 | 3.660 | 3.500 | 3.650 | 1,993,616 | +0.13(+3.69%) |
Jan 23, 2015 | 3.450 | 3.570 | 3.410 | 3.520 | 1,307,538 | +0.07(+2.03%) |
Jan 22, 2015 | 3.430 | 3.470 | 3.370 | 3.450 | 1,442,250 | +0.04(+1.17%) |
Jan 21, 2015 | 3.490 | 3.515 | 3.320 | 3.410 | 1,787,591 | -0.10(-2.85%) |
Jan 20, 2015 | 3.440 | 3.540 | 3.370 | 3.510 | 1,818,382 | +0.06(+1.74%) |
Jan 16, 2015 | 3.340 | 3.480 | 3.273 | 3.450 | 2,740,486 | +0.09(+2.68%) |
Jan 15, 2015 | 3.540 | 3.610 | 3.330 | 3.360 | 2,413,037 | -0.18(-5.08%) |
Jan 14, 2015 | 3.500 | 3.570 | 3.460 | 3.540 | 1,674,127 | -0.03(-0.84%) |
Jan 13, 2015 | 3.660 | 3.740 | 3.500 | 3.570 | 2,600,053 | -0.07(-1.92%) |
Jan 12, 2015 | 3.770 | 3.820 | 3.630 | 3.640 | 2,611,898 | -0.14(-3.70%) |
Jan 09, 2015 | 3.840 | 3.890 | 3.750 | 3.780 | 2,357,190 | -0.05(-1.31%) |
Jan 08, 2015 | 3.870 | 3.980 | 3.820 | 3.830 | 2,044,298 | -0.02(-0.52%) |
Jan 07, 2015 | 3.870 | 3.920 | 3.800 | 3.850 | 1,293,558 | +0.01(+0.26%) |
Jan 06, 2015 | 3.960 | 4.010 | 3.800 | 3.840 | 2,099,723 | -0.11(-2.78%) |
Jan 05, 2015 | 4.000 | 4.060 | 3.900 | 3.950 | 1,789,243 | -0.10(-2.47%) |
Jan 02, 2015 | 3.900 | 4.080 | 3.840 | 4.050 | 3,609,296 | +0.15(+3.85%) |
Dec 31, 2014 | 4.010 | 3.900 | 3.900 | 3.900 | 2,097,700 | -0.11(-2.74%) |
Dec 30, 2014 | 4.070 | 4.130 | 3.960 | 4.010 | 1,663,371 | -0.09(-2.20%) |
Dec 29, 2014 | 4.080 | 4.200 | 4.080 | 4.100 | 1,458,947 | +0.00(+0.00%) |
Dec 26, 2014 | 4.070 | 4.160 | 4.040 | 4.100 | 1,556,621 | +0.03(+0.74%) |
Dec 24, 2014 | 4.110 | 4.070 | 4.070 | 4.070 | 770,400 | -0.04(-0.97%) |
Dec 23, 2014 | 4.130 | 4.205 | 4.065 | 4.110 | 2,340,747 | -0.01(-0.24%) |
Dec 22, 2014 | 4.040 | 4.220 | 4.010 | 4.120 | 2,955,165 | +0.09(+2.23%) |
Dec 19, 2014 | 4.110 | 4.150 | 3.930 | 4.030 | 5,142,798 | -0.09(-2.18%) |
Dec 18, 2014 | 4.000 | 4.190 | 3.980 | 4.120 | 4,069,076 | +0.17(+4.17%) |
Dec 17, 2014 | 3.870 | 3.980 | 3.850 | 3.955 | 2,684,294 | +0.06(+1.67%) |
Dec 16, 2014 | 3.790 | 3.980 | 3.780 | 3.890 | 2,675,687 | +0.06(+1.57%) |
Dec 15, 2014 | 3.930 | 4.050 | 3.820 | 3.830 | 2,776,162 | -0.05(-1.29%) |
Dec 12, 2014 | 3.830 | 4.000 | 3.807 | 3.880 | 2,948,400 | +0.00(+0.13%) |
Dec 11, 2014 | 3.860 | 3.970 | 3.800 | 3.875 | 2,212,041 | +0.02(+0.65%) |
Dec 10, 2014 | 3.960 | 4.030 | 3.810 | 3.850 | 2,969,921 | -0.15(-3.75%) |
Dec 09, 2014 | 3.850 | 4.000 | 3.750 | 4.000 | 3,552,146 | +0.11(+2.83%) |
Dec 08, 2014 | 3.800 | 4.030 | 3.800 | 3.890 | 6,148,332 | +0.17(+4.43%) |
Dec 05, 2014 | 3.530 | 3.740 | 3.520 | 3.725 | 4,263,189 | +0.18(+4.93%) |
Dec 04, 2014 | 3.560 | 3.620 | 3.470 | 3.550 | 2,496,283 | -0.04(-1.11%) |
Dec 03, 2014 | 3.400 | 3.605 | 3.350 | 3.590 | 2,738,750 | +0.19(+5.59%) |
Dec 02, 2014 | 3.540 | 3.650 | 3.360 | 3.400 | 3,310,348 | -0.13(-3.68%) |