Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.090 | 5.090 | 4.680 | 4.980 | 7,600 | +0.13(+2.68%) |
Feb 26, 2015 | 4.948 | 5.040 | 4.810 | 4.850 | 14,039 | -0.06(-1.22%) |
Feb 25, 2015 | 4.880 | 5.160 | 4.650 | 4.910 | 120,924 | +0.04(+0.82%) |
Feb 24, 2015 | 5.000 | 5.000 | 4.610 | 4.870 | 19,469 | -0.06(-1.22%) |
Feb 23, 2015 | 5.110 | 5.180 | 4.624 | 4.930 | 9,533 | -0.07(-1.40%) |
Feb 20, 2015 | 5.150 | 5.150 | 4.984 | 5.000 | 10,251 | -0.01(-0.20%) |
Feb 19, 2015 | 5.090 | 5.160 | 5.000 | 5.010 | 25,121 | -0.01(-0.20%) |
Feb 18, 2015 | 5.040 | 5.160 | 4.950 | 5.020 | 45,326 | +0.00(+0.00%) |
Feb 17, 2015 | 5.100 | 5.400 | 4.940 | 5.020 | 34,695 | +0.02(+0.40%) |
Feb 13, 2015 | 5.040 | 5.000 | 5.000 | 5.000 | 13,800 | -0.07(-1.38%) |
Feb 12, 2015 | 5.020 | 5.170 | 4.810 | 5.070 | 41,616 | +0.07(+1.40%) |
Feb 11, 2015 | 4.930 | 5.100 | 4.930 | 5.000 | 3,710 | +0.20(+4.17%) |
Feb 10, 2015 | 5.150 | 5.150 | 4.720 | 4.800 | 4,572 | -0.24(-4.67%) |
Feb 09, 2015 | 5.070 | 5.150 | 4.800 | 5.035 | 23,776 | +0.04(+0.70%) |
Feb 06, 2015 | 5.150 | 5.150 | 4.700 | 5.000 | 22,378 | +0.00(+0.00%) |
Feb 05, 2015 | 4.670 | 5.000 | 4.550 | 5.000 | 15,395 | +0.24(+5.04%) |
Feb 04, 2015 | 5.090 | 5.090 | 4.540 | 4.760 | 10,679 | -0.24(-4.80%) |
Feb 03, 2015 | 5.200 | 5.200 | 4.915 | 5.000 | 42,544 | -0.20(-3.85%) |
Feb 02, 2015 | 5.110 | 5.200 | 4.900 | 5.200 | 103,117 | +0.10(+1.96%) |
Jan 30, 2015 | 5.100 | 5.100 | 4.850 | 5.100 | 45,661 | +0.00(+0.00%) |
Jan 29, 2015 | 5.100 | 5.100 | 4.874 | 5.100 | 96,467 | +0.19(+3.87%) |
Jan 28, 2015 | 4.920 | 4.980 | 4.900 | 4.910 | 12,370 | +0.01(+0.20%) |
Jan 27, 2015 | 4.950 | 4.950 | 4.810 | 4.900 | 9,982 | +0.01(+0.20%) |
Jan 26, 2015 | 4.910 | 5.000 | 4.860 | 4.890 | 25,720 | +0.04(+0.82%) |
Jan 23, 2015 | 5.000 | 5.000 | 4.800 | 4.850 | 1,408 | +0.05(+1.04%) |
Jan 22, 2015 | 4.840 | 4.890 | 4.750 | 4.800 | 2,658 | -0.03(-0.67%) |
Jan 21, 2015 | 4.830 | 4.920 | 4.810 | 4.832 | 4,658 | +0.02(+0.47%) |
Jan 20, 2015 | 4.810 | 5.000 | 4.810 | 4.810 | 19,600 | -0.11(-2.24%) |
Jan 16, 2015 | 4.890 | 4.990 | 4.810 | 4.920 | 6,622 | +0.02(+0.41%) |
Jan 15, 2015 | 5.010 | 5.040 | 4.820 | 4.900 | 18,238 | -0.19(-3.73%) |
Jan 14, 2015 | 5.190 | 5.190 | 4.680 | 5.090 | 29,138 | +0.27(+5.60%) |
Jan 13, 2015 | 4.960 | 5.070 | 4.740 | 4.820 | 16,040 | -0.13(-2.63%) |
Jan 12, 2015 | 4.960 | 5.180 | 4.950 | 4.950 | 44,531 | -0.04(-0.80%) |
Jan 09, 2015 | 4.800 | 5.200 | 4.580 | 4.990 | 39,963 | +0.11(+2.30%) |
Jan 08, 2015 | 5.070 | 5.070 | 4.860 | 4.878 | 34,120 | -0.03(-0.65%) |
Jan 07, 2015 | 4.770 | 5.000 | 4.770 | 4.910 | 49,735 | +0.06(+1.24%) |
Jan 06, 2015 | 5.050 | 5.226 | 4.650 | 4.850 | 17,009 | +0.01(+0.31%) |
Jan 05, 2015 | 5.140 | 5.470 | 4.820 | 4.835 | 39,153 | -0.30(-5.93%) |
Jan 02, 2015 | 4.600 | 5.180 | 4.600 | 5.140 | 73,628 | +0.11(+2.19%) |
Dec 31, 2014 | 5.460 | 5.030 | 5.030 | 5.030 | 178,000 | -0.62(-10.97%) |
Dec 30, 2014 | 5.401 | 5.730 | 5.400 | 5.650 | 36,653 | +0.18(+3.29%) |
Dec 29, 2014 | 5.440 | 5.650 | 5.200 | 5.470 | 21,100 | -0.13(-2.32%) |
Dec 26, 2014 | 4.990 | 5.610 | 4.981 | 5.600 | 22,669 | +0.70(+14.24%) |
Dec 24, 2014 | 4.730 | 4.902 | 4.902 | 4.902 | 3,900 | +0.23(+4.97%) |
Dec 23, 2014 | 4.950 | 4.950 | 4.500 | 4.670 | 18,464 | -0.34(-6.79%) |
Dec 22, 2014 | 5.270 | 5.559 | 4.040 | 5.010 | 76,998 | -0.26(-4.93%) |
Dec 19, 2014 | 3.750 | 5.900 | 3.655 | 5.270 | 345,510 | +1.57(+42.43%) |
Dec 18, 2014 | 3.700 | 3.750 | 3.500 | 3.700 | 29,302 | +0.12(+3.35%) |
Dec 17, 2014 | 3.740 | 3.740 | 3.500 | 3.580 | 12,257 | -0.09(-2.43%) |
Dec 16, 2014 | 3.510 | 3.686 | 3.510 | 3.669 | 10,527 | +0.08(+2.20%) |
Dec 15, 2014 | 3.620 | 3.660 | 3.560 | 3.590 | 20,738 | -0.10(-2.71%) |
Dec 12, 2014 | 3.700 | 3.714 | 3.500 | 3.690 | 10,749 | +0.01(+0.27%) |
Dec 11, 2014 | 3.980 | 3.980 | 3.610 | 3.680 | 17,759 | -0.25(-6.36%) |
Dec 10, 2014 | 3.990 | 4.000 | 3.720 | 3.930 | 12,731 | -0.03(-0.76%) |
Dec 09, 2014 | 3.720 | 3.960 | 3.520 | 3.960 | 22,912 | +0.29(+7.90%) |
Dec 08, 2014 | 3.800 | 3.800 | 3.650 | 3.670 | 37,204 | -0.01(-0.27%) |
Dec 05, 2014 | 3.670 | 3.740 | 3.660 | 3.680 | 11,939 | +0.01(+0.27%) |
Dec 04, 2014 | 3.890 | 3.900 | 3.670 | 3.670 | 7,355 | -0.08(-2.13%) |
Dec 03, 2014 | 3.750 | 3.880 | 3.750 | 3.750 | 8,382 | -0.12(-3.10%) |
Dec 02, 2014 | 3.770 | 3.990 | 3.770 | 3.870 | 19,730 | -0.01(-0.26%) |