Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.500 | 4.509 | 4.221 | 4.356 | 1,065,806 | -0.10(-2.22%) |
Feb 26, 2015 | 4.635 | 4.635 | 4.329 | 4.455 | 1,126,124 | -0.20(-4.26%) |
Feb 25, 2015 | 4.545 | 4.698 | 4.473 | 4.653 | 771,780 | +0.11(+2.38%) |
Feb 24, 2015 | 4.689 | 4.743 | 4.473 | 4.545 | 593,981 | -0.11(-2.32%) |
Feb 23, 2015 | 4.698 | 4.806 | 4.482 | 4.653 | 1,011,134 | -0.10(-2.08%) |
Feb 20, 2015 | 4.914 | 4.937 | 4.707 | 4.752 | 885,144 | -0.14(-2.94%) |
Feb 19, 2015 | 4.860 | 4.977 | 4.671 | 4.896 | 1,395,136 | -0.09(-1.81%) |
Feb 18, 2015 | 5.076 | 5.256 | 4.941 | 4.986 | 837,590 | -0.18(-3.48%) |
Feb 17, 2015 | 5.238 | 5.292 | 5.094 | 5.166 | 1,105,098 | -0.11(-2.05%) |
Feb 13, 2015 | 5.427 | 5.274 | 5.274 | 5.274 | 1,170,378 | -0.05(-1.01%) |
Feb 12, 2015 | 5.202 | 5.499 | 5.202 | 5.328 | 1,605,255 | +0.22(+4.23%) |
Feb 11, 2015 | 4.680 | 5.256 | 4.599 | 5.112 | 1,409,045 | +0.39(+8.19%) |
Feb 10, 2015 | 5.049 | 5.067 | 4.649 | 4.725 | 1,530,629 | -0.32(-6.25%) |
Feb 09, 2015 | 5.130 | 5.292 | 5.031 | 5.040 | 1,029,441 | -0.03(-0.53%) |
Feb 06, 2015 | 5.139 | 5.256 | 5.031 | 5.067 | 1,443,624 | -0.07(-1.40%) |
Feb 05, 2015 | 5.310 | 5.454 | 5.112 | 5.139 | 1,128,200 | -0.15(-2.89%) |
Feb 04, 2015 | 5.265 | 5.373 | 4.995 | 5.292 | 1,237,168 | -0.12(-2.16%) |
Feb 03, 2015 | 5.400 | 5.697 | 5.220 | 5.409 | 1,511,595 | +0.07(+1.35%) |
Feb 02, 2015 | 5.076 | 5.346 | 5.009 | 5.337 | 1,313,815 | +0.35(+7.04%) |
Jan 30, 2015 | 5.211 | 5.211 | 4.968 | 4.986 | 1,235,717 | -0.29(-5.46%) |
Jan 29, 2015 | 5.247 | 5.292 | 4.752 | 5.274 | 1,392,959 | +0.11(+2.09%) |
Jan 28, 2015 | 5.526 | 5.526 | 5.076 | 5.166 | 1,170,491 | -0.41(-7.42%) |
Jan 27, 2015 | 5.130 | 5.634 | 5.121 | 5.580 | 1,405,752 | +0.43(+8.39%) |
Jan 26, 2015 | 5.049 | 5.238 | 4.914 | 5.148 | 622,897 | +0.02(+0.35%) |
Jan 23, 2015 | 5.229 | 5.292 | 5.067 | 5.130 | 983,617 | -0.14(-2.56%) |
Jan 22, 2015 | 5.211 | 5.310 | 5.013 | 5.265 | 1,141,449 | +0.05(+1.04%) |
Jan 21, 2015 | 4.860 | 5.256 | 4.860 | 5.211 | 1,323,695 | +0.37(+7.62%) |
Jan 20, 2015 | 4.644 | 4.878 | 4.509 | 4.842 | 1,359,846 | +0.15(+3.26%) |
Jan 16, 2015 | 4.545 | 4.716 | 4.473 | 4.689 | 859,482 | +0.19(+4.20%) |
Jan 15, 2015 | 4.950 | 5.031 | 4.437 | 4.500 | 1,330,253 | -0.41(-8.43%) |
Jan 14, 2015 | 4.419 | 4.923 | 4.325 | 4.914 | 1,454,441 | +0.45(+10.08%) |
Jan 13, 2015 | 4.320 | 4.473 | 4.257 | 4.464 | 1,611,603 | +0.16(+3.77%) |
Jan 12, 2015 | 4.194 | 4.342 | 4.086 | 4.302 | 927,363 | +0.04(+0.84%) |
Jan 09, 2015 | 4.158 | 4.302 | 4.023 | 4.266 | 945,735 | +0.14(+3.27%) |
Jan 08, 2015 | 3.951 | 4.176 | 3.915 | 4.131 | 1,127,515 | +0.20(+5.03%) |
Jan 07, 2015 | 4.149 | 4.221 | 3.897 | 3.933 | 709,272 | -0.14(-3.53%) |
Jan 06, 2015 | 4.113 | 4.266 | 3.924 | 4.077 | 1,025,870 | -0.05(-1.31%) |
Jan 05, 2015 | 4.113 | 4.176 | 3.969 | 4.131 | 981,228 | -0.02(-0.43%) |
Jan 02, 2015 | 4.068 | 4.275 | 4.059 | 4.149 | 983,227 | +0.04(+1.10%) |
Dec 31, 2014 | 4.095 | 4.104 | 4.104 | 4.104 | 1,220,931 | +0.00(+0.00%) |
Dec 30, 2014 | 4.104 | 4.194 | 3.978 | 4.104 | 839,498 | +0.04(+0.88%) |
Dec 29, 2014 | 4.320 | 4.392 | 4.068 | 4.068 | 848,943 | -0.25(-5.83%) |
Dec 26, 2014 | 4.599 | 4.680 | 4.302 | 4.320 | 985,770 | -0.24(-5.33%) |
Dec 24, 2014 | 4.446 | 4.563 | 4.563 | 4.563 | 602,744 | +0.05(+1.00%) |
Dec 23, 2014 | 4.518 | 4.590 | 4.392 | 4.518 | 1,264,444 | +0.06(+1.41%) |
Dec 22, 2014 | 4.455 | 4.608 | 4.347 | 4.455 | 1,198,797 | -0.08(-1.79%) |
Dec 19, 2014 | 4.167 | 4.536 | 4.113 | 4.536 | 1,995,901 | +0.39(+9.33%) |
Dec 18, 2014 | 4.392 | 4.464 | 3.978 | 4.149 | 1,442,649 | -0.12(-2.74%) |
Dec 17, 2014 | 3.807 | 4.410 | 3.807 | 4.266 | 1,785,421 | +0.49(+12.86%) |
Dec 16, 2014 | 3.690 | 4.077 | 3.618 | 3.780 | 2,186,396 | +0.05(+1.45%) |
Dec 15, 2014 | 4.086 | 4.185 | 3.663 | 3.726 | 1,800,099 | -0.32(-7.80%) |
Dec 12, 2014 | 4.086 | 4.185 | 3.933 | 4.041 | 1,540,027 | -0.05(-1.32%) |
Dec 11, 2014 | 4.194 | 4.419 | 4.077 | 4.095 | 1,603,521 | -0.06(-1.52%) |
Dec 10, 2014 | 4.869 | 4.869 | 4.041 | 4.158 | 2,592,551 | -0.97(-18.95%) |
Dec 09, 2014 | 4.788 | 5.139 | 4.779 | 5.130 | 1,840,562 | +0.32(+6.74%) |
Dec 08, 2014 | 5.112 | 5.139 | 4.770 | 4.806 | 1,301,737 | -0.38(-7.29%) |
Dec 05, 2014 | 5.175 | 5.301 | 5.004 | 5.184 | 1,115,136 | +0.00(+0.00%) |
Dec 04, 2014 | 5.337 | 5.337 | 5.004 | 5.184 | 1,038,325 | -0.23(-4.16%) |
Dec 03, 2014 | 5.229 | 5.562 | 5.229 | 5.409 | 1,637,100 | +0.21(+3.98%) |
Dec 02, 2014 | 5.256 | 5.670 | 5.175 | 5.202 | 1,958,078 | -0.14(-2.69%) |