Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.906 | 4.954 | 4.728 | 4.771 | 8,718,329 | +0.04(+0.92%) |
Feb 26, 2015 | 4.747 | 4.810 | 4.694 | 4.728 | 7,164,887 | +0.00(+0.10%) |
Feb 25, 2015 | 4.540 | 4.776 | 4.540 | 4.723 | 8,516,234 | +0.15(+3.38%) |
Feb 24, 2015 | 4.487 | 4.626 | 4.419 | 4.569 | 6,639,344 | +0.12(+2.71%) |
Feb 23, 2015 | 4.694 | 4.747 | 4.361 | 4.448 | 6,796,221 | -0.35(-7.33%) |
Feb 20, 2015 | 4.872 | 4.925 | 4.785 | 4.800 | 4,243,682 | +0.01(+0.20%) |
Feb 19, 2015 | 4.752 | 4.802 | 4.651 | 4.790 | 4,177,136 | +0.02(+0.40%) |
Feb 18, 2015 | 4.945 | 4.964 | 4.752 | 4.771 | 4,651,689 | -0.09(-1.79%) |
Feb 17, 2015 | 4.978 | 4.978 | 4.781 | 4.858 | 7,487,401 | -0.13(-2.70%) |
Feb 13, 2015 | 4.906 | 4.993 | 4.993 | 4.993 | 12,314,568 | +0.30(+6.37%) |
Feb 12, 2015 | 4.675 | 4.853 | 4.636 | 4.694 | 16,776,386 | +0.12(+2.53%) |
Feb 11, 2015 | 4.569 | 4.588 | 4.405 | 4.578 | 5,395,917 | +0.08(+1.82%) |
Feb 10, 2015 | 4.400 | 4.511 | 4.258 | 4.496 | 8,130,873 | -0.02(-0.43%) |
Feb 09, 2015 | 4.467 | 4.626 | 4.448 | 4.516 | 5,398,106 | -0.01(-0.21%) |
Feb 06, 2015 | 4.506 | 4.689 | 4.434 | 4.525 | 15,201,073 | +0.07(+1.51%) |
Feb 05, 2015 | 4.328 | 4.747 | 4.284 | 4.458 | 10,995,349 | +0.27(+6.32%) |
Feb 04, 2015 | 4.294 | 4.410 | 4.152 | 4.193 | 6,659,738 | -0.31(-6.85%) |
Feb 03, 2015 | 4.164 | 4.520 | 4.125 | 4.501 | 12,945,366 | +0.48(+11.99%) |
Feb 02, 2015 | 3.855 | 4.043 | 3.841 | 4.019 | 7,170,794 | +0.23(+6.11%) |
Jan 30, 2015 | 3.720 | 3.802 | 3.504 | 3.788 | 9,418,455 | -0.02(-0.63%) |
Jan 29, 2015 | 3.899 | 3.957 | 3.740 | 3.812 | 5,258,151 | +0.03(+0.89%) |
Jan 28, 2015 | 3.851 | 3.865 | 3.696 | 3.778 | 8,968,435 | -0.09(-2.37%) |
Jan 27, 2015 | 3.817 | 3.875 | 3.725 | 3.870 | 3,946,486 | +0.08(+2.16%) |
Jan 26, 2015 | 4.096 | 4.096 | 3.735 | 3.788 | 11,293,117 | -0.37(-8.82%) |
Jan 23, 2015 | 4.198 | 4.626 | 4.135 | 4.154 | 9,020,368 | -0.02(-0.46%) |
Jan 22, 2015 | 4.188 | 4.222 | 4.120 | 4.173 | 10,598,520 | +0.07(+1.64%) |
Jan 21, 2015 | 4.005 | 4.193 | 3.981 | 4.106 | 6,945,743 | +0.14(+3.65%) |
Jan 20, 2015 | 4.048 | 4.077 | 3.908 | 3.961 | 4,264,096 | -0.08(-2.03%) |
Jan 16, 2015 | 4.072 | 4.072 | 3.966 | 4.043 | 4,693,739 | -0.00(-0.12%) |
Jan 15, 2015 | 4.005 | 4.169 | 3.990 | 4.048 | 8,286,868 | +0.08(+1.94%) |
Jan 14, 2015 | 3.802 | 4.002 | 3.735 | 3.971 | 10,509,537 | +0.06(+1.60%) |
Jan 13, 2015 | 3.807 | 3.942 | 3.667 | 3.908 | 8,259,930 | +0.08(+2.01%) |
Jan 12, 2015 | 3.807 | 3.875 | 3.716 | 3.831 | 9,890,101 | -0.08(-1.97%) |
Jan 09, 2015 | 3.860 | 3.923 | 3.773 | 3.908 | 8,889,833 | +0.07(+1.88%) |
Jan 08, 2015 | 3.711 | 3.865 | 3.643 | 3.836 | 8,889,171 | +0.33(+9.34%) |
Jan 07, 2015 | 3.436 | 3.508 | 3.412 | 3.508 | 6,124,158 | +0.17(+5.05%) |
Jan 06, 2015 | 3.383 | 3.412 | 3.316 | 3.340 | 5,315,469 | +0.03(+0.87%) |
Jan 05, 2015 | 3.494 | 3.499 | 3.292 | 3.311 | 6,158,834 | -0.14(-4.18%) |
Jan 02, 2015 | 3.484 | 3.542 | 3.402 | 3.455 | 6,086,489 | -0.00(-0.14%) |
Dec 31, 2014 | 3.716 | 3.460 | 3.460 | 3.460 | 6,891,734 | -0.25(-6.63%) |
Dec 30, 2014 | 3.769 | 3.826 | 3.619 | 3.706 | 9,973,485 | -0.15(-3.88%) |
Dec 29, 2014 | 3.908 | 3.928 | 3.841 | 3.855 | 8,280,504 | -0.09(-2.20%) |
Dec 26, 2014 | 3.904 | 4.014 | 3.865 | 3.942 | 6,258,273 | +0.03(+0.86%) |
Dec 24, 2014 | 3.904 | 3.908 | 3.908 | 3.908 | 5,819,783 | +0.03(+0.75%) |
Dec 23, 2014 | 4.014 | 4.014 | 3.851 | 3.880 | 22,907,308 | -0.21(-5.07%) |
Dec 22, 2014 | 4.072 | 4.202 | 4.019 | 4.087 | 14,488,201 | +0.21(+5.47%) |
Dec 19, 2014 | 3.894 | 3.952 | 3.846 | 3.875 | 21,420,618 | +0.02(+0.50%) |
Dec 18, 2014 | 3.880 | 4.217 | 3.817 | 3.855 | 47,477,744 | +0.76(+24.42%) |
Dec 17, 2014 | 3.099 | 3.393 | 3.060 | 3.099 | 37,108,776 | +0.13(+4.21%) |
Dec 16, 2014 | 2.949 | 3.147 | 2.819 | 2.973 | 28,760,690 | -0.36(-10.84%) |
Dec 15, 2014 | 3.711 | 3.745 | 3.311 | 3.335 | 14,848,452 | -0.68(-16.93%) |
Dec 12, 2014 | 4.231 | 4.241 | 4.014 | 4.014 | 7,359,126 | -0.27(-6.40%) |
Dec 11, 2014 | 4.434 | 4.453 | 4.246 | 4.289 | 5,561,364 | -0.29(-6.32%) |
Dec 10, 2014 | 4.593 | 4.631 | 4.492 | 4.578 | 8,618,007 | -0.01(-0.31%) |
Dec 09, 2014 | 4.569 | 4.631 | 4.477 | 4.593 | 8,431,179 | -0.01(-0.31%) |
Dec 08, 2014 | 4.824 | 4.877 | 4.607 | 4.607 | 7,290,533 | -0.42(-8.43%) |
Dec 05, 2014 | 5.022 | 5.079 | 4.964 | 5.031 | 4,681,026 | -0.21(-3.96%) |
Dec 04, 2014 | 5.330 | 5.369 | 5.214 | 5.239 | 4,146,525 | -0.43(-7.57%) |
Dec 03, 2014 | 5.545 | 5.701 | 5.465 | 5.667 | 4,887,217 | +0.12(+2.17%) |
Dec 02, 2014 | 5.706 | 5.711 | 5.518 | 5.547 | 6,457,692 | -0.21(-3.68%) |