Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2015 | 4.957 | 4.898 | 4.898 | 4.898 | 3,762 | -0.11(-2.16%) |
Feb 25, 2015 | 5.006 | 5.006 | 5.006 | 5.006 | 396 | +0.01(+0.19%) |
Feb 24, 2015 | 4.996 | 4.996 | 4.996 | 4.996 | 137 | +0.00(+0.00%) |
Feb 23, 2015 | 5.035 | 5.065 | 4.966 | 4.996 | 9,658 | -0.05(-0.97%) |
Feb 20, 2015 | 5.065 | 5.065 | 4.957 | 5.045 | 4,094 | -0.07(-1.35%) |
Feb 19, 2015 | 5.084 | 5.183 | 5.084 | 5.114 | 3,910 | -0.01(-0.19%) |
Feb 18, 2015 | 5.193 | 5.193 | 5.114 | 5.124 | 7,679 | +0.01(+0.19%) |
Feb 17, 2015 | 5.140 | 5.222 | 5.114 | 5.114 | 4,036 | +0.01(+0.19%) |
Feb 13, 2015 | 5.094 | 5.104 | 5.104 | 5.104 | 4,474 | +0.08(+1.57%) |
Feb 12, 2015 | 4.967 | 5.114 | 4.966 | 5.025 | 10,452 | +0.05(+1.05%) |
Feb 11, 2015 | 5.055 | 5.035 | 4.973 | 4.973 | 2,209 | -0.03(-0.65%) |
Feb 10, 2015 | 5.094 | 5.163 | 5.006 | 5.006 | 4,348 | -0.09(-1.74%) |
Feb 09, 2015 | 5.153 | 5.193 | 5.084 | 5.094 | 7,532 | -0.03(-0.58%) |
Feb 06, 2015 | 5.232 | 5.389 | 5.114 | 5.124 | 26,120 | -0.07(-1.33%) |
Feb 05, 2015 | 5.094 | 5.367 | 5.094 | 5.193 | 6,153 | +0.14(+2.72%) |
Feb 04, 2015 | 5.066 | 5.114 | 4.966 | 5.055 | 25,900 | -0.16(-3.02%) |
Feb 03, 2015 | 5.193 | 5.212 | 5.035 | 5.212 | 1,592 | +0.11(+2.12%) |
Feb 02, 2015 | 5.114 | 5.143 | 5.065 | 5.104 | 8,361 | -0.02(-0.38%) |
Jan 30, 2015 | 5.212 | 5.212 | 5.124 | 5.124 | 2,902 | -0.01(-0.19%) |
Jan 29, 2015 | 5.429 | 5.429 | 5.124 | 5.134 | 16,224 | -0.16(-2.97%) |
Jan 28, 2015 | 5.231 | 5.301 | 5.144 | 5.291 | 2,800 | +0.08(+1.51%) |
Jan 27, 2015 | 5.301 | 5.311 | 5.202 | 5.212 | 7,349 | -0.13(-2.39%) |
Jan 26, 2015 | 5.065 | 5.349 | 5.065 | 5.340 | 19,604 | +0.35(+7.10%) |
Jan 23, 2015 | 5.104 | 5.104 | 4.947 | 4.986 | 6,936 | -0.06(-1.17%) |
Jan 22, 2015 | 5.045 | 5.094 | 5.026 | 5.045 | 7,063 | +0.10(+1.98%) |
Jan 21, 2015 | 4.983 | 5.094 | 4.947 | 4.947 | 2,497 | -0.10(-1.94%) |
Jan 20, 2015 | 4.908 | 5.132 | 4.869 | 5.045 | 18,845 | +0.19(+3.83%) |
Jan 16, 2015 | 4.898 | 4.898 | 4.859 | 4.859 | 2,418 | +0.05(+1.02%) |
Jan 15, 2015 | 4.898 | 5.132 | 4.810 | 4.810 | 26,578 | -0.08(-1.70%) |
Jan 14, 2015 | 4.879 | 4.900 | 4.849 | 4.893 | 4,340 | -0.03(-0.70%) |
Jan 13, 2015 | 4.947 | 4.947 | 4.761 | 4.928 | 11,431 | +0.03(+0.60%) |
Jan 12, 2015 | 4.722 | 4.937 | 4.722 | 4.898 | 4,468 | +0.12(+2.46%) |
Jan 09, 2015 | 4.497 | 4.781 | 4.408 | 4.781 | 10,364 | +0.26(+5.85%) |
Jan 08, 2015 | 4.497 | 4.673 | 4.487 | 4.516 | 4,348 | +0.04(+0.88%) |
Jan 07, 2015 | 4.546 | 4.628 | 4.467 | 4.477 | 15,495 | -0.05(-1.08%) |
Jan 06, 2015 | 4.604 | 4.643 | 4.526 | 4.526 | 6,464 | -0.17(-3.55%) |
Jan 05, 2015 | 4.575 | 4.692 | 4.457 | 4.692 | 5,698 | +0.09(+1.91%) |
Jan 02, 2015 | 4.457 | 4.604 | 4.438 | 4.604 | 5,501 | +0.17(+3.75%) |
Dec 31, 2014 | 4.555 | 4.438 | 4.438 | 4.438 | 28,786 | -0.22(-4.63%) |
Dec 30, 2014 | 4.555 | 4.653 | 4.546 | 4.653 | 11,524 | +0.10(+2.13%) |
Dec 29, 2014 | 4.487 | 4.702 | 4.487 | 4.556 | 24,890 | -0.01(-0.19%) |
Dec 26, 2014 | 4.555 | 4.565 | 4.448 | 4.565 | 7,820 | -0.09(-1.87%) |
Dec 24, 2014 | 4.722 | 4.652 | 4.652 | 4.652 | 11,330 | +0.03(+0.66%) |
Dec 23, 2014 | 4.448 | 4.859 | 4.359 | 4.622 | 46,695 | +0.05(+1.10%) |
Dec 22, 2014 | 4.653 | 4.741 | 4.571 | 4.571 | 29,739 | -0.54(-10.60%) |
Dec 19, 2014 | 4.653 | 5.114 | 4.340 | 5.114 | 25,973 | +0.49(+10.59%) |
Dec 18, 2014 | 4.614 | 5.447 | 4.500 | 4.624 | 127,820 | +0.37(+8.76%) |
Dec 17, 2014 | 4.898 | 4.898 | 4.006 | 4.252 | 11,607 | +0.10(+2.48%) |
Dec 16, 2014 | 3.968 | 4.163 | 3.968 | 4.149 | 3,878 | +0.12(+3.04%) |
Dec 15, 2014 | 4.066 | 4.095 | 3.968 | 4.026 | 4,373 | -0.04(-0.97%) |
Dec 12, 2014 | 4.154 | 4.154 | 4.066 | 4.066 | 655 | -0.05(-1.19%) |
Dec 11, 2014 | 4.203 | 4.242 | 4.114 | 4.114 | 1,894 | -0.13(-2.95%) |
Dec 08, 2014 | 4.232 | 4.240 | 4.240 | 4.240 | 2,041 | -0.05(-1.19%) |
Dec 05, 2014 | 4.399 | 4.408 | 4.291 | 4.291 | 2,363 | -0.16(-3.52%) |
Dec 04, 2014 | 4.448 | 4.448 | 4.379 | 4.448 | 527 | +0.31(+7.58%) |
Dec 03, 2014 | 4.281 | 4.281 | 4.085 | 4.134 | 1,842 | -0.15(-3.43%) |
Dec 02, 2014 | 4.418 | 4.457 | 4.203 | 4.281 | 14,757 | -0.13(-2.89%) |