Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.140 | 4.250 | 4.072 | 4.250 | 30,560 | +0.09(+2.29%) |
Feb 26, 2015 | 4.170 | 4.270 | 4.120 | 4.155 | 14,024 | -0.02(-0.60%) |
Feb 25, 2015 | 4.100 | 4.280 | 4.100 | 4.180 | 20,610 | +0.05(+1.21%) |
Feb 24, 2015 | 4.200 | 4.250 | 4.080 | 4.130 | 70,898 | -0.07(-1.67%) |
Feb 23, 2015 | 4.270 | 4.330 | 4.180 | 4.200 | 36,029 | -0.06(-1.41%) |
Feb 20, 2015 | 4.340 | 4.350 | 4.210 | 4.260 | 35,499 | -0.08(-1.84%) |
Feb 19, 2015 | 4.240 | 4.340 | 4.190 | 4.340 | 16,973 | +0.06(+1.40%) |
Feb 18, 2015 | 4.110 | 4.297 | 4.110 | 4.280 | 25,911 | +0.18(+4.39%) |
Feb 17, 2015 | 3.990 | 4.150 | 3.950 | 4.100 | 31,561 | +0.12(+3.02%) |
Feb 13, 2015 | 4.010 | 3.980 | 3.980 | 3.980 | 70,500 | +0.00(+0.00%) |
Feb 12, 2015 | 3.770 | 4.250 | 3.770 | 3.980 | 133,297 | +0.22(+5.85%) |
Feb 11, 2015 | 3.950 | 4.014 | 3.700 | 3.760 | 215,459 | -0.20(-5.05%) |
Feb 10, 2015 | 4.100 | 4.100 | 3.950 | 3.960 | 32,962 | -0.06(-1.49%) |
Feb 09, 2015 | 4.120 | 4.220 | 4.000 | 4.020 | 72,724 | -0.13(-3.13%) |
Feb 06, 2015 | 4.250 | 4.250 | 4.140 | 4.150 | 73,123 | -0.05(-1.19%) |
Feb 05, 2015 | 4.150 | 4.310 | 4.150 | 4.200 | 45,052 | +0.04(+0.96%) |
Feb 04, 2015 | 4.360 | 4.360 | 4.110 | 4.160 | 16,036 | -0.13(-3.03%) |
Feb 03, 2015 | 4.070 | 4.350 | 4.070 | 4.290 | 65,718 | +0.25(+6.19%) |
Feb 02, 2015 | 3.960 | 4.080 | 3.920 | 4.040 | 65,960 | +0.08(+2.02%) |
Jan 30, 2015 | 3.830 | 3.960 | 3.830 | 3.960 | 89,990 | +0.06(+1.54%) |
Jan 29, 2015 | 3.940 | 3.970 | 3.820 | 3.900 | 74,302 | -0.01(-0.26%) |
Jan 28, 2015 | 4.130 | 4.200 | 3.860 | 3.910 | 58,457 | -0.20(-4.87%) |
Jan 27, 2015 | 4.190 | 4.200 | 3.840 | 4.110 | 135,920 | -0.04(-0.96%) |
Jan 26, 2015 | 4.100 | 4.310 | 4.060 | 4.150 | 132,286 | +0.10(+2.47%) |
Jan 23, 2015 | 4.330 | 4.420 | 3.930 | 4.050 | 226,088 | -0.33(-7.53%) |
Jan 22, 2015 | 4.450 | 4.500 | 4.330 | 4.380 | 43,279 | -0.07(-1.57%) |
Jan 21, 2015 | 4.400 | 4.490 | 4.400 | 4.450 | 41,019 | +0.01(+0.23%) |
Jan 20, 2015 | 4.740 | 4.740 | 4.380 | 4.440 | 153,194 | -0.33(-6.92%) |
Jan 16, 2015 | 4.770 | 4.860 | 4.710 | 4.770 | 44,875 | -0.03(-0.63%) |
Jan 15, 2015 | 4.900 | 4.900 | 4.700 | 4.800 | 33,958 | -0.04(-0.83%) |
Jan 14, 2015 | 4.750 | 4.850 | 4.710 | 4.840 | 50,426 | +0.01(+0.21%) |
Jan 13, 2015 | 4.910 | 4.930 | 4.720 | 4.830 | 89,859 | -0.10(-2.03%) |
Jan 12, 2015 | 4.920 | 4.930 | 4.710 | 4.930 | 95,304 | +0.04(+0.82%) |
Jan 09, 2015 | 4.720 | 4.920 | 4.691 | 4.890 | 79,892 | +0.14(+2.95%) |
Jan 08, 2015 | 5.000 | 5.040 | 4.590 | 4.750 | 250,470 | -0.23(-4.62%) |
Jan 07, 2015 | 5.380 | 5.420 | 4.880 | 4.980 | 364,639 | -0.37(-6.92%) |
Jan 06, 2015 | 5.510 | 5.550 | 5.180 | 5.350 | 188,692 | -0.18(-3.25%) |
Jan 05, 2015 | 5.540 | 5.650 | 5.480 | 5.530 | 41,769 | -0.09(-1.60%) |
Jan 02, 2015 | 5.410 | 5.670 | 5.410 | 5.620 | 75,492 | +0.19(+3.50%) |
Dec 31, 2014 | 5.410 | 5.430 | 5.430 | 5.430 | 164,900 | +0.01(+0.18%) |
Dec 30, 2014 | 5.410 | 5.560 | 5.390 | 5.420 | 55,112 | -0.05(-0.91%) |
Dec 29, 2014 | 5.550 | 5.600 | 5.396 | 5.470 | 64,882 | -0.11(-1.97%) |
Dec 26, 2014 | 5.570 | 5.780 | 5.570 | 5.580 | 51,021 | -0.04(-0.71%) |
Dec 24, 2014 | 5.710 | 5.620 | 5.620 | 5.620 | 11,200 | -0.11(-1.92%) |
Dec 23, 2014 | 5.810 | 5.840 | 5.590 | 5.730 | 66,951 | -0.11(-1.88%) |
Dec 22, 2014 | 5.880 | 5.880 | 5.640 | 5.840 | 39,771 | +0.02(+0.34%) |
Dec 19, 2014 | 5.550 | 6.010 | 5.500 | 5.820 | 353,785 | +0.25(+4.49%) |
Dec 18, 2014 | 5.380 | 5.570 | 5.330 | 5.570 | 59,521 | +0.22(+4.11%) |
Dec 17, 2014 | 5.260 | 5.480 | 5.230 | 5.350 | 77,747 | +0.07(+1.33%) |
Dec 16, 2014 | 5.590 | 5.690 | 5.250 | 5.280 | 95,675 | -0.29(-5.21%) |
Dec 15, 2014 | 5.370 | 5.720 | 5.350 | 5.570 | 99,211 | +0.22(+4.11%) |
Dec 12, 2014 | 5.700 | 5.800 | 5.350 | 5.350 | 116,078 | -0.39(-6.79%) |
Dec 11, 2014 | 5.450 | 5.909 | 5.450 | 5.740 | 151,690 | +0.27(+4.94%) |
Dec 10, 2014 | 5.550 | 5.590 | 5.350 | 5.470 | 46,897 | -0.07(-1.26%) |
Dec 09, 2014 | 5.280 | 5.570 | 5.200 | 5.540 | 110,333 | +0.25(+4.73%) |
Dec 08, 2014 | 5.380 | 5.507 | 5.280 | 5.290 | 59,471 | -0.12(-2.22%) |
Dec 05, 2014 | 5.380 | 5.510 | 5.300 | 5.410 | 31,111 | +0.03(+0.56%) |
Dec 04, 2014 | 5.450 | 5.650 | 5.240 | 5.380 | 88,797 | -0.09(-1.65%) |
Dec 03, 2014 | 5.460 | 5.600 | 5.400 | 5.470 | 71,553 | +0.02(+0.37%) |
Dec 02, 2014 | 5.480 | 5.622 | 5.450 | 5.450 | 60,730 | +0.00(+0.00%) |