Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.830 | 6.150 | 5.814 | 6.000 | 147,031 | +0.20(+3.45%) |
Feb 26, 2015 | 5.700 | 5.830 | 5.660 | 5.800 | 49,397 | +0.11(+1.93%) |
Feb 25, 2015 | 5.540 | 5.735 | 5.530 | 5.690 | 24,114 | +0.18(+3.27%) |
Feb 24, 2015 | 5.580 | 5.720 | 5.510 | 5.510 | 42,094 | -0.24(-4.17%) |
Feb 23, 2015 | 5.870 | 5.990 | 5.590 | 5.750 | 150,727 | -0.05(-0.86%) |
Feb 20, 2015 | 5.710 | 6.000 | 5.610 | 5.800 | 136,993 | +0.08(+1.40%) |
Feb 19, 2015 | 5.210 | 5.749 | 5.200 | 5.720 | 268,847 | +0.47(+8.95%) |
Feb 18, 2015 | 5.160 | 5.300 | 5.000 | 5.250 | 130,492 | +0.12(+2.34%) |
Feb 17, 2015 | 5.140 | 5.200 | 4.950 | 5.130 | 107,034 | -0.01(-0.19%) |
Feb 13, 2015 | 5.230 | 5.140 | 5.140 | 5.140 | 384,500 | -0.11(-2.10%) |
Feb 12, 2015 | 4.780 | 5.780 | 4.780 | 5.250 | 1,444,211 | +1.15(+28.05%) |
Feb 11, 2015 | 4.060 | 4.340 | 4.060 | 4.100 | 56,280 | +0.05(+1.23%) |
Feb 10, 2015 | 4.106 | 4.120 | 4.020 | 4.050 | 20,105 | -0.05(-1.22%) |
Feb 09, 2015 | 4.050 | 4.190 | 4.050 | 4.100 | 12,276 | -0.02(-0.49%) |
Feb 06, 2015 | 4.000 | 4.180 | 3.990 | 4.120 | 37,278 | +0.14(+3.52%) |
Feb 05, 2015 | 3.950 | 4.050 | 3.950 | 3.980 | 25,221 | -0.01(-0.25%) |
Feb 04, 2015 | 4.097 | 4.110 | 3.960 | 3.990 | 22,489 | -0.11(-2.68%) |
Feb 03, 2015 | 4.020 | 4.150 | 4.020 | 4.100 | 6,843 | +0.10(+2.50%) |
Feb 02, 2015 | 4.120 | 4.120 | 3.985 | 4.000 | 33,229 | -0.07(-1.72%) |
Jan 30, 2015 | 4.260 | 4.260 | 4.070 | 4.070 | 18,118 | -0.19(-4.46%) |
Jan 29, 2015 | 4.343 | 4.400 | 4.260 | 4.260 | 22,967 | -0.07(-1.62%) |
Jan 28, 2015 | 4.280 | 4.400 | 4.280 | 4.330 | 18,969 | +0.05(+1.17%) |
Jan 27, 2015 | 4.230 | 4.350 | 4.200 | 4.280 | 58,468 | +0.03(+0.71%) |
Jan 26, 2015 | 4.200 | 4.250 | 4.140 | 4.250 | 51,878 | +0.08(+1.92%) |
Jan 23, 2015 | 4.120 | 4.220 | 4.120 | 4.170 | 20,529 | +0.02(+0.48%) |
Jan 22, 2015 | 4.100 | 4.180 | 4.050 | 4.150 | 32,976 | +0.04(+0.97%) |
Jan 21, 2015 | 4.090 | 4.140 | 4.090 | 4.110 | 3,309 | -0.05(-1.20%) |
Jan 20, 2015 | 4.100 | 4.220 | 4.000 | 4.160 | 25,772 | +0.12(+2.97%) |
Jan 16, 2015 | 4.090 | 4.120 | 4.000 | 4.040 | 13,437 | -0.10(-2.42%) |
Jan 15, 2015 | 4.100 | 4.160 | 4.050 | 4.140 | 23,191 | -0.01(-0.24%) |
Jan 14, 2015 | 4.050 | 4.220 | 4.050 | 4.150 | 51,106 | +0.12(+2.98%) |
Jan 13, 2015 | 4.080 | 4.150 | 3.960 | 4.030 | 57,781 | -0.02(-0.49%) |
Jan 12, 2015 | 4.210 | 4.230 | 4.030 | 4.050 | 18,260 | -0.11(-2.64%) |
Jan 09, 2015 | 4.010 | 4.230 | 3.940 | 4.160 | 47,426 | +0.16(+4.00%) |
Jan 08, 2015 | 4.090 | 4.150 | 3.970 | 4.000 | 32,706 | -0.03(-0.74%) |
Jan 07, 2015 | 3.910 | 4.100 | 3.910 | 4.030 | 29,989 | +0.10(+2.54%) |
Jan 06, 2015 | 4.030 | 4.070 | 3.910 | 3.930 | 34,060 | -0.18(-4.38%) |
Jan 05, 2015 | 4.220 | 4.220 | 3.980 | 4.110 | 37,737 | -0.08(-1.91%) |
Jan 02, 2015 | 4.230 | 4.230 | 4.020 | 4.190 | 8,786 | +0.02(+0.48%) |
Dec 31, 2014 | 3.980 | 4.170 | 4.170 | 4.170 | 53,400 | +0.17(+4.25%) |
Dec 30, 2014 | 4.140 | 4.200 | 3.900 | 4.000 | 170,713 | -0.19(-4.53%) |
Dec 29, 2014 | 4.310 | 4.310 | 4.110 | 4.190 | 28,632 | -0.04(-0.94%) |
Dec 26, 2014 | 4.200 | 4.270 | 4.190 | 4.230 | 23,745 | +0.03(+0.71%) |
Dec 24, 2014 | 4.260 | 4.200 | 4.200 | 4.200 | 1,700 | -0.06(-1.41%) |
Dec 23, 2014 | 4.050 | 4.350 | 4.040 | 4.260 | 50,690 | +0.22(+5.45%) |
Dec 22, 2014 | 4.000 | 4.140 | 4.000 | 4.040 | 49,133 | +0.04(+1.00%) |
Dec 19, 2014 | 3.830 | 4.120 | 3.830 | 4.000 | 52,911 | +0.15(+3.90%) |
Dec 18, 2014 | 3.980 | 3.980 | 3.820 | 3.850 | 36,073 | -0.13(-3.27%) |
Dec 17, 2014 | 4.080 | 4.100 | 3.937 | 3.980 | 26,491 | +0.08(+2.05%) |
Dec 16, 2014 | 4.010 | 4.090 | 3.890 | 3.900 | 27,430 | -0.17(-4.18%) |
Dec 15, 2014 | 3.880 | 4.080 | 3.880 | 4.070 | 82,257 | +0.17(+4.36%) |
Dec 12, 2014 | 3.960 | 4.040 | 3.880 | 3.900 | 52,544 | -0.11(-2.75%) |
Dec 11, 2014 | 4.390 | 4.390 | 3.990 | 4.010 | 100,590 | -0.34(-7.81%) |
Dec 10, 2014 | 4.500 | 4.500 | 4.320 | 4.350 | 33,272 | +0.00(+0.00%) |
Dec 09, 2014 | 4.310 | 4.400 | 4.300 | 4.350 | 40,309 | -0.01(-0.23%) |
Dec 08, 2014 | 4.330 | 4.470 | 4.310 | 4.360 | 72,923 | +0.05(+1.16%) |
Dec 05, 2014 | 4.190 | 4.380 | 4.190 | 4.310 | 64,273 | +0.01(+0.23%) |
Dec 04, 2014 | 4.310 | 4.340 | 4.120 | 4.300 | 29,791 | +0.00(+0.00%) |
Dec 03, 2014 | 4.170 | 4.390 | 4.170 | 4.300 | 35,119 | +0.13(+3.24%) |
Dec 02, 2014 | 4.000 | 4.200 | 4.000 | 4.165 | 23,310 | +0.17(+4.38%) |