Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.000 | 5.020 | 4.850 | 4.970 | 55,235 | +0.18(+3.76%) |
Feb 26, 2015 | 4.700 | 4.850 | 4.610 | 4.790 | 82,717 | +0.17(+3.68%) |
Feb 25, 2015 | 4.540 | 4.650 | 4.410 | 4.620 | 35,952 | +0.04(+0.87%) |
Feb 24, 2015 | 4.700 | 4.700 | 4.521 | 4.580 | 25,175 | -0.03(-0.56%) |
Feb 23, 2015 | 4.560 | 4.630 | 4.518 | 4.606 | 16,421 | -0.02(-0.39%) |
Feb 20, 2015 | 4.560 | 4.676 | 4.560 | 4.624 | 3,761 | +0.01(+0.15%) |
Feb 19, 2015 | 4.700 | 4.800 | 4.610 | 4.617 | 25,560 | +0.11(+2.38%) |
Feb 18, 2015 | 4.800 | 4.800 | 4.510 | 4.510 | 9,866 | -0.19(-4.02%) |
Feb 17, 2015 | 4.990 | 4.990 | 4.660 | 4.699 | 34,662 | +0.05(+1.05%) |
Feb 13, 2015 | 4.250 | 4.650 | 4.650 | 4.650 | 80,500 | +0.43(+10.19%) |
Feb 12, 2015 | 4.400 | 4.400 | 4.220 | 4.220 | 12,163 | -0.09(-2.09%) |
Feb 11, 2015 | 4.230 | 4.310 | 4.040 | 4.310 | 33,712 | -0.03(-0.65%) |
Feb 10, 2015 | 4.750 | 4.750 | 4.220 | 4.338 | 17,393 | -0.28(-6.11%) |
Feb 09, 2015 | 4.760 | 4.844 | 4.610 | 4.620 | 12,175 | -0.23(-4.74%) |
Feb 06, 2015 | 5.220 | 5.220 | 4.720 | 4.850 | 20,003 | -0.19(-3.77%) |
Feb 05, 2015 | 5.100 | 5.350 | 4.900 | 5.040 | 41,035 | -0.06(-1.18%) |
Feb 04, 2015 | 5.350 | 5.350 | 5.000 | 5.100 | 19,400 | +0.10(+2.00%) |
Feb 03, 2015 | 5.350 | 5.350 | 4.950 | 5.000 | 14,421 | -0.20(-3.85%) |
Feb 02, 2015 | 5.420 | 5.420 | 4.910 | 5.200 | 5,713 | +0.18(+3.59%) |
Jan 30, 2015 | 5.000 | 5.140 | 4.990 | 5.020 | 3,231 | +0.12(+2.45%) |
Jan 29, 2015 | 4.750 | 5.040 | 4.750 | 4.900 | 8,484 | +0.10(+2.08%) |
Jan 28, 2015 | 4.820 | 4.850 | 4.640 | 4.800 | 10,416 | -0.11(-2.16%) |
Jan 27, 2015 | 4.990 | 4.993 | 4.860 | 4.906 | 8,916 | -0.00(-0.08%) |
Jan 26, 2015 | 5.100 | 5.100 | 4.881 | 4.910 | 7,429 | -0.15(-2.96%) |
Jan 23, 2015 | 5.750 | 5.750 | 4.980 | 5.060 | 7,185 | -0.17(-3.25%) |
Jan 22, 2015 | 5.040 | 5.290 | 4.440 | 5.230 | 22,541 | -0.05(-0.95%) |
Jan 21, 2015 | 5.470 | 5.570 | 5.240 | 5.280 | 13,058 | -0.19(-3.47%) |
Jan 20, 2015 | 5.880 | 5.880 | 5.470 | 5.470 | 13,618 | -0.23(-4.04%) |
Jan 16, 2015 | 5.820 | 5.820 | 5.600 | 5.700 | 14,759 | -0.07(-1.21%) |
Jan 15, 2015 | 6.000 | 6.000 | 5.500 | 5.770 | 14,087 | +0.07(+1.23%) |
Jan 14, 2015 | 5.670 | 5.710 | 5.570 | 5.700 | 8,623 | +0.19(+3.45%) |
Jan 13, 2015 | 5.950 | 5.950 | 5.420 | 5.510 | 28,296 | -0.38(-6.45%) |
Jan 12, 2015 | 6.050 | 6.050 | 5.850 | 5.890 | 27,011 | +0.02(+0.34%) |
Jan 09, 2015 | 5.960 | 5.960 | 5.820 | 5.870 | 10,056 | +0.03(+0.51%) |
Jan 08, 2015 | 6.050 | 6.400 | 5.758 | 5.840 | 44,551 | -0.14(-2.34%) |
Jan 07, 2015 | 6.040 | 6.100 | 5.928 | 5.980 | 30,101 | +0.01(+0.17%) |
Jan 06, 2015 | 6.050 | 6.050 | 5.750 | 5.970 | 12,279 | -0.05(-0.83%) |
Jan 05, 2015 | 6.050 | 6.050 | 5.830 | 6.020 | 12,343 | +0.02(+0.33%) |
Jan 02, 2015 | 5.950 | 6.040 | 5.870 | 6.000 | 7,634 | +0.05(+0.84%) |
Dec 31, 2014 | 5.700 | 5.950 | 5.950 | 5.950 | 11,700 | +0.20(+3.51%) |
Dec 30, 2014 | 5.900 | 5.900 | 5.691 | 5.748 | 28,679 | -0.11(-1.88%) |
Dec 29, 2014 | 5.750 | 5.920 | 5.750 | 5.858 | 38,381 | +0.17(+3.06%) |
Dec 26, 2014 | 5.690 | 5.728 | 5.680 | 5.684 | 4,055 | +0.03(+0.60%) |
Dec 24, 2014 | 5.750 | 5.650 | 5.650 | 5.650 | 15,300 | -0.04(-0.70%) |
Dec 23, 2014 | 5.850 | 5.850 | 5.680 | 5.690 | 8,798 | +0.03(+0.53%) |
Dec 22, 2014 | 6.000 | 6.050 | 5.650 | 5.660 | 19,374 | -0.05(-0.88%) |
Dec 19, 2014 | 5.760 | 6.115 | 5.700 | 5.710 | 8,165 | -0.05(-0.87%) |
Dec 18, 2014 | 7.400 | 7.400 | 5.600 | 5.760 | 42,186 | +0.05(+0.81%) |
Dec 17, 2014 | 5.620 | 5.714 | 5.618 | 5.714 | 1,467 | +0.09(+1.53%) |
Dec 16, 2014 | 5.830 | 5.830 | 5.620 | 5.628 | 2,632 | -0.20(-3.46%) |
Dec 15, 2014 | 6.480 | 6.480 | 5.774 | 5.830 | 13,275 | -0.63(-9.75%) |
Dec 12, 2014 | 6.630 | 6.630 | 6.250 | 6.460 | 11,198 | -0.17(-2.56%) |
Dec 11, 2014 | 6.940 | 6.940 | 6.630 | 6.630 | 3,673 | +0.08(+1.22%) |
Dec 10, 2014 | 7.000 | 7.000 | 6.550 | 6.550 | 11,558 | -0.19(-2.82%) |
Dec 09, 2014 | 7.400 | 7.400 | 6.740 | 6.740 | 18,726 | -0.16(-2.32%) |
Dec 08, 2014 | 7.110 | 7.310 | 6.900 | 6.900 | 10,630 | -0.18(-2.54%) |
Dec 05, 2014 | 7.350 | 7.449 | 7.045 | 7.080 | 13,141 | -0.07(-0.98%) |
Dec 04, 2014 | 7.400 | 7.400 | 7.090 | 7.150 | 5,840 | -0.14(-1.92%) |
Dec 03, 2014 | 7.200 | 7.309 | 7.200 | 7.290 | 6,721 | +0.09(+1.25%) |
Dec 02, 2014 | 7.400 | 7.400 | 6.998 | 7.200 | 13,951 | +0.00(+0.00%) |