Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.250 | 5.270 | 5.210 | 5.260 | 66,782 | +0.19(+3.75%) |
Feb 26, 2015 | 5.150 | 5.150 | 5.070 | 5.070 | 10,402 | -0.08(-1.55%) |
Feb 25, 2015 | 5.150 | 5.200 | 5.150 | 5.150 | 32,962 | +0.02(+0.39%) |
Feb 24, 2015 | 5.220 | 5.120 | 5.130 | 10,249 | -0.09(-1.72%) | |
Feb 23, 2015 | 5.210 | 5.220 | 5.180 | 5.220 | 18,233 | -0.06(-1.14%) |
Feb 20, 2015 | 5.190 | 5.284 | 5.190 | 5.280 | 57,241 | +0.11(+2.13%) |
Feb 19, 2015 | 5.190 | 5.220 | 5.170 | 5.170 | 44,703 | +0.04(+0.78%) |
Feb 18, 2015 | 5.134 | 5.150 | 5.100 | 5.130 | 32,924 | +0.02(+0.39%) |
Feb 17, 2015 | 5.030 | 5.110 | 5.030 | 5.110 | 38,025 | -0.01(-0.20%) |
Feb 13, 2015 | 5.120 | 5.120 | 5.120 | 0 | +0.09(+1.79%) | |
Feb 12, 2015 | 4.950 | 5.060 | 4.950 | 5.030 | 21,304 | +0.13(+2.65%) |
Feb 11, 2015 | 4.970 | 4.980 | 4.900 | 4.900 | 52,647 | -0.20(-3.92%) |
Feb 10, 2015 | 5.080 | 5.112 | 5.060 | 5.100 | 37,619 | -0.04(-0.68%) |
Feb 09, 2015 | 5.110 | 5.150 | 5.110 | 5.135 | 69,520 | +0.04(+0.69%) |
Feb 06, 2015 | 5.230 | 5.230 | 5.100 | 5.100 | 35,523 | -0.26(-4.85%) |
Feb 05, 2015 | 5.280 | 5.360 | 5.280 | 5.360 | 41,582 | +0.33(+6.56%) |
Feb 04, 2015 | 5.100 | 5.140 | 5.030 | 5.030 | 82,320 | -0.18(-3.45%) |
Feb 03, 2015 | 5.200 | 5.230 | 5.170 | 5.210 | 48,641 | +0.11(+2.16%) |
Feb 02, 2015 | 5.050 | 5.100 | 5.030 | 5.100 | 82,596 | +0.04(+0.79%) |
Jan 30, 2015 | 5.080 | 5.100 | 5.040 | 5.060 | 45,900 | -0.07(-1.36%) |
Jan 29, 2015 | 5.070 | 5.170 | 5.020 | 5.130 | 68,066 | +0.79(+18.15%) |
Jan 28, 2015 | 4.290 | 4.440 | 4.228 | 4.342 | 90,735 | -0.05(-1.09%) |
Jan 27, 2015 | 4.360 | 4.390 | 4.330 | 4.390 | 42,264 | +0.02(+0.46%) |
Jan 26, 2015 | 4.394 | 4.410 | 4.370 | 4.370 | 69,733 | +0.01(+0.23%) |
Jan 23, 2015 | 4.340 | 4.410 | 4.340 | 4.360 | 91,628 | -0.31(-6.64%) |
Jan 22, 2015 | 4.670 | 4.690 | 4.638 | 4.670 | 58,006 | +0.07(+1.52%) |
Jan 21, 2015 | 4.535 | 4.620 | 4.535 | 4.600 | 58,505 | +0.03(+0.66%) |
Jan 20, 2015 | 4.590 | 4.590 | 4.550 | 4.570 | 75,875 | +0.07(+1.56%) |
Jan 16, 2015 | 4.500 | 4.500 | 4.500 | 0 | +0.02(+0.45%) | |
Jan 15, 2015 | 4.380 | 4.490 | 4.380 | 4.480 | 51,323 | +0.02(+0.45%) |
Jan 14, 2015 | 4.460 | 4.480 | 4.420 | 4.460 | 48,399 | -0.08(-1.76%) |
Jan 13, 2015 | 4.540 | 0 | +0.08(+1.79%) | |||
Jan 12, 2015 | 4.467 | 4.500 | 4.420 | 4.460 | 111,472 | -0.21(-4.50%) |
Jan 09, 2015 | 4.580 | 4.670 | 4.560 | 4.670 | 56,867 | +0.04(+0.86%) |
Jan 08, 2015 | 4.600 | 4.660 | 4.600 | 4.630 | 52,545 | -0.02(-0.43%) |
Jan 07, 2015 | 4.530 | 4.650 | 4.530 | 4.650 | 55,968 | -0.01(-0.21%) |
Jan 06, 2015 | 4.760 | 4.760 | 4.610 | 4.660 | 30,595 | -0.09(-1.89%) |
Jan 05, 2015 | 4.740 | 4.754 | 4.720 | 4.750 | 36,100 | -0.13(-2.66%) |
Jan 02, 2015 | 4.900 | 4.922 | 4.880 | 4.880 | 34,150 | +0.08(+1.67%) |
Dec 31, 2014 | 4.800 | 4.800 | 4.800 | 0 | -0.12(-2.44%) | |
Dec 30, 2014 | 4.920 | 4.923 | 4.890 | 4.920 | 58,541 | -0.06(-1.13%) |
Dec 29, 2014 | 4.920 | 5.000 | 4.920 | 4.976 | 41,788 | -0.02(-0.48%) |
Dec 26, 2014 | 5.064 | 5.090 | 4.970 | 5.000 | 327,684 | -0.02(-0.40%) |
Dec 24, 2014 | 5.020 | 5.020 | 5.020 | 0 | +0.00(+0.00%) | |
Dec 23, 2014 | 5.020 | 5.070 | 5.010 | 5.020 | 52,084 | +0.10(+2.03%) |
Dec 22, 2014 | 4.842 | 4.920 | 4.842 | 4.920 | 56,427 | +0.08(+1.76%) |
Dec 19, 2014 | 4.884 | 4.884 | 4.820 | 4.835 | 48,077 | -0.13(-2.72%) |
Dec 18, 2014 | 4.960 | 4.970 | 4.910 | 4.970 | 26,162 | +0.15(+3.11%) |
Dec 17, 2014 | 4.750 | 4.850 | 4.690 | 4.820 | 23,956 | +0.14(+2.99%) |
Dec 16, 2014 | 4.730 | 4.790 | 4.680 | 4.680 | 56,755 | +0.00(+0.00%) |
Dec 15, 2014 | 4.760 | 4.762 | 4.640 | 4.680 | 56,666 | -0.03(-0.64%) |
Dec 12, 2014 | 4.860 | 4.860 | 4.710 | 4.710 | 40,485 | -0.12(-2.48%) |
Dec 11, 2014 | 4.880 | 4.900 | 4.830 | 4.830 | 64,745 | -0.02(-0.41%) |
Dec 10, 2014 | 4.940 | 4.940 | 4.850 | 4.850 | 39,976 | -0.25(-4.90%) |
Dec 09, 2014 | 5.050 | 5.140 | 5.040 | 5.100 | 37,805 | -0.06(-1.16%) |
Dec 08, 2014 | 5.180 | 5.200 | 5.150 | 5.160 | 27,853 | +0.00(+0.00%) |
Dec 05, 2014 | 5.180 | 5.190 | 5.160 | 5.160 | 16,257 | +0.02(+0.39%) |
Dec 04, 2014 | 5.190 | 5.210 | 5.140 | 5.140 | 55,499 | -0.08(-1.53%) |
Dec 03, 2014 | 5.230 | 5.230 | 5.210 | 5.220 | 36,240 | +0.14(+2.76%) |
Dec 02, 2014 | 5.053 | 5.080 | 5.040 | 5.080 | 40,465 | +0.00(+0.00%) |