Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.660 | 5.007 | 4.660 | 5.007 | 492 | -0.01(-0.12%) |
Feb 26, 2015 | 4.599 | 5.013 | 4.599 | 5.013 | 678 | +0.01(+0.12%) |
Feb 25, 2015 | 5.007 | 5.007 | 5.007 | 5.007 | 172 | +0.14(+2.88%) |
Feb 24, 2015 | 5.068 | 5.238 | 4.867 | 4.867 | 2,459 | -0.16(-3.15%) |
Feb 23, 2015 | 5.031 | 5.269 | 4.873 | 5.025 | 6,109 | -0.09(-1.84%) |
Feb 20, 2015 | 5.299 | 5.299 | 4.891 | 5.119 | 2,421 | -0.06(-1.12%) |
Feb 19, 2015 | 4.325 | 5.311 | 4.325 | 5.177 | 41,432 | +0.50(+10.68%) |
Feb 18, 2015 | 4.629 | 5.019 | 4.416 | 4.678 | 17,312 | +0.11(+2.40%) |
Feb 17, 2015 | 4.099 | 4.568 | 4.099 | 4.568 | 16,697 | +0.52(+12.92%) |
Feb 13, 2015 | 4.044 | 4.046 | 4.046 | 4.046 | 11,000 | +0.00(+0.03%) |
Feb 10, 2015 | 3.856 | 4.044 | 4.044 | 4.044 | 1,313 | -0.15(-3.63%) |
Feb 09, 2015 | 4.197 | 4.197 | 4.197 | 4.197 | 261 | +0.24(+6.00%) |
Feb 06, 2015 | 4.044 | 4.044 | 3.959 | 3.959 | 1,395 | -0.12(-2.99%) |
Feb 04, 2015 | 4.081 | 4.081 | 4.081 | 4.081 | 4,104 | +0.00(+0.00%) |
Feb 02, 2015 | 4.111 | 4.081 | 4.081 | 4.081 | 656 | +0.00(+0.00%) |
Jan 30, 2015 | 4.081 | 4.081 | 4.081 | 4.081 | 574 | +0.00(+0.00%) |
Jan 29, 2015 | 4.081 | 4.111 | 4.081 | 4.081 | 2,442 | +0.12(+3.08%) |
Jan 23, 2015 | 3.959 | 3.959 | 3.959 | 3.959 | 3,447 | +0.00(+0.00%) |
Jan 22, 2015 | 3.959 | 3.959 | 3.959 | 3.959 | 1,971 | -0.26(-6.22%) |
Jan 21, 2015 | 4.227 | 4.227 | 3.959 | 4.222 | 2,339 | +0.54(+14.57%) |
Jan 20, 2015 | 3.935 | 3.935 | 3.685 | 3.685 | 1,155 | -0.41(-10.10%) |
Jan 16, 2015 | 4.111 | 4.178 | 3.685 | 4.099 | 7,650 | +0.14(+3.54%) |
Jan 14, 2015 | 4.111 | 4.111 | 3.959 | 3.959 | 7,305 | -0.33(-7.80%) |
Jan 13, 2015 | 4.294 | 4.294 | 4.294 | 4.294 | 1,149 | -0.16(-3.55%) |
Jan 12, 2015 | 4.452 | 4.452 | 4.452 | 4.452 | 328 | +0.19(+4.42%) |
Jan 09, 2015 | 4.264 | 4.264 | 4.264 | 4.264 | 328 | -0.00(-0.00%) |
Jan 07, 2015 | 4.111 | 4.264 | 4.264 | 4.264 | 1,313 | +0.00(+0.00%) |
Jan 06, 2015 | 4.468 | 4.468 | 4.264 | 4.264 | 1,086 | +0.10(+2.49%) |
Jan 05, 2015 | 4.050 | 4.854 | 4.020 | 4.160 | 2,528 | -0.55(-11.76%) |
Jan 02, 2015 | 4.714 | 4.775 | 4.714 | 4.714 | 985 | +0.60(+14.50%) |
Dec 31, 2014 | 4.660 | 4.117 | 4.117 | 4.117 | 32,179 | -0.74(-15.29%) |
Dec 30, 2014 | 4.586 | 5.025 | 4.586 | 4.861 | 3,447 | -0.01(-0.25%) |
Dec 29, 2014 | 4.727 | 4.885 | 4.568 | 4.873 | 6,813 | -0.06(-1.25%) |
Dec 26, 2014 | 4.800 | 5.537 | 4.757 | 4.934 | 3,733 | +0.04(+0.76%) |
Dec 24, 2014 | 4.957 | 4.897 | 4.897 | 4.897 | 2,298 | -0.04(-0.86%) |
Dec 23, 2014 | 4.757 | 5.019 | 4.635 | 4.940 | 16,309 | +0.00(+0.00%) |
Dec 22, 2014 | 5.226 | 5.348 | 4.940 | 4.940 | 2,818 | +0.07(+1.37%) |
Dec 19, 2014 | 5.598 | 5.622 | 4.873 | 4.873 | 21,998 | -0.61(-11.11%) |
Dec 18, 2014 | 5.549 | 5.549 | 5.330 | 5.482 | 2,789 | +0.15(+2.86%) |
Dec 17, 2014 | 5.330 | 5.481 | 5.330 | 5.330 | 5,651 | -0.13(-2.45%) |
Dec 16, 2014 | 5.427 | 5.628 | 5.330 | 5.464 | 8,394 | -0.15(-2.71%) |
Dec 15, 2014 | 5.616 | 5.634 | 5.390 | 5.616 | 5,421 | +0.07(+1.32%) |
Dec 12, 2014 | 5.634 | 5.634 | 5.445 | 5.543 | 1,628 | -0.09(-1.62%) |
Dec 11, 2014 | 5.531 | 5.634 | 5.531 | 5.634 | 2,062 | +0.01(+0.11%) |
Dec 10, 2014 | 5.591 | 5.634 | 5.512 | 5.628 | 3,902 | +0.05(+0.98%) |
Dec 09, 2014 | 5.555 | 5.585 | 5.360 | 5.573 | 1,907 | +0.01(+0.22%) |
Dec 08, 2014 | 5.537 | 5.591 | 5.524 | 5.561 | 2,078 | +0.02(+0.44%) |
Dec 05, 2014 | 5.555 | 5.390 | 5.506 | 5.537 | 2,062 | +0.15(+2.71%) |
Dec 04, 2014 | 5.226 | 5.451 | 5.226 | 5.390 | 2,791 | +0.21(+4.12%) |
Dec 03, 2014 | 5.357 | 5.506 | 5.177 | 5.177 | 2,068 | +0.00(+0.00%) |
Dec 02, 2014 | 5.177 | 5.177 | 5.177 | 5.177 | 346 | +0.18(+3.66%) |