Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.192 | 5.192 | 5.156 | 5.156 | 647,949 | -0.03(-0.50%) |
Feb 26, 2015 | 5.187 | 5.202 | 5.156 | 5.181 | 548,518 | -0.03(-0.49%) |
Feb 25, 2015 | 5.212 | 5.231 | 5.207 | 5.207 | 716,646 | +0.01(+0.10%) |
Feb 24, 2015 | 5.176 | 5.202 | 5.156 | 5.202 | 776,183 | +0.03(+0.50%) |
Feb 23, 2015 | 5.161 | 5.176 | 5.146 | 5.176 | 633,736 | +0.01(+0.10%) |
Feb 20, 2015 | 5.181 | 5.181 | 5.140 | 5.171 | 532,420 | -0.01(-0.10%) |
Feb 19, 2015 | 5.140 | 5.192 | 5.125 | 5.176 | 702,103 | +0.01(+0.20%) |
Feb 18, 2015 | 5.161 | 5.202 | 5.151 | 5.166 | 806,440 | -0.02(-0.40%) |
Feb 17, 2015 | 5.197 | 5.228 | 5.135 | 5.187 | 1,095,441 | -0.02(-0.30%) |
Feb 13, 2015 | 5.161 | 5.202 | 5.202 | 5.202 | 1,278,899 | +0.07(+1.40%) |
Feb 12, 2015 | 5.094 | 5.161 | 5.094 | 5.130 | 900,464 | +0.06(+1.22%) |
Feb 11, 2015 | 5.084 | 5.094 | 5.050 | 5.068 | 548,759 | -0.03(-0.53%) |
Feb 10, 2015 | 5.141 | 5.141 | 5.065 | 5.096 | 821,180 | -0.02(-0.40%) |
Feb 09, 2015 | 5.116 | 5.147 | 5.101 | 5.116 | 968,660 | +0.00(+0.00%) |
Feb 06, 2015 | 5.131 | 5.147 | 5.090 | 5.116 | 743,541 | -0.02(-0.40%) |
Feb 05, 2015 | 5.096 | 5.152 | 5.096 | 5.136 | 639,036 | +0.06(+1.10%) |
Feb 04, 2015 | 5.096 | 5.126 | 5.070 | 5.080 | 653,551 | -0.03(-0.60%) |
Feb 03, 2015 | 5.019 | 5.116 | 5.019 | 5.111 | 1,248,297 | +0.11(+2.14%) |
Feb 02, 2015 | 4.912 | 5.009 | 4.912 | 5.004 | 977,747 | +0.04(+0.82%) |
Jan 30, 2015 | 4.892 | 4.994 | 4.851 | 4.963 | 1,051,975 | +0.08(+1.57%) |
Jan 29, 2015 | 4.881 | 4.932 | 4.851 | 4.886 | 937,602 | -0.01(-0.21%) |
Jan 28, 2015 | 4.994 | 4.994 | 4.876 | 4.897 | 923,070 | -0.10(-1.94%) |
Jan 27, 2015 | 4.999 | 5.039 | 4.968 | 4.994 | 1,162,272 | -0.02(-0.41%) |
Jan 26, 2015 | 4.999 | 5.050 | 4.978 | 5.014 | 864,917 | -0.01(-0.10%) |
Jan 23, 2015 | 5.075 | 5.085 | 5.019 | 5.019 | 1,103,223 | -0.07(-1.40%) |
Jan 22, 2015 | 5.075 | 5.096 | 5.019 | 5.090 | 1,328,553 | +0.09(+1.73%) |
Jan 21, 2015 | 4.907 | 5.019 | 4.897 | 5.004 | 1,027,554 | +0.11(+2.29%) |
Jan 20, 2015 | 4.861 | 4.892 | 4.828 | 4.892 | 820,045 | +0.04(+0.74%) |
Jan 16, 2015 | 4.744 | 4.861 | 4.744 | 4.856 | 782,773 | +0.11(+2.37%) |
Jan 15, 2015 | 4.820 | 4.830 | 4.744 | 4.744 | 959,773 | -0.04(-0.75%) |
Jan 14, 2015 | 4.795 | 4.795 | 4.723 | 4.779 | 1,174,568 | -0.06(-1.16%) |
Jan 13, 2015 | 4.886 | 4.912 | 4.815 | 4.835 | 716,810 | -0.03(-0.66%) |
Jan 12, 2015 | 4.923 | 4.923 | 4.847 | 4.868 | 832,637 | -0.08(-1.64%) |
Jan 09, 2015 | 4.933 | 4.969 | 4.923 | 4.948 | 713,037 | -0.01(-0.20%) |
Jan 08, 2015 | 4.913 | 4.969 | 4.908 | 4.959 | 955,752 | +0.08(+1.55%) |
Jan 07, 2015 | 4.868 | 4.908 | 4.847 | 4.883 | 1,230,547 | +0.04(+0.84%) |
Jan 06, 2015 | 4.868 | 4.903 | 4.812 | 4.842 | 1,253,635 | -0.04(-0.73%) |
Jan 05, 2015 | 4.938 | 4.943 | 4.857 | 4.878 | 1,725,219 | -0.09(-1.73%) |
Jan 02, 2015 | 4.928 | 4.984 | 4.928 | 4.964 | 814,903 | +0.05(+1.03%) |
Dec 31, 2014 | 4.974 | 4.913 | 4.913 | 4.913 | 5,854,772 | -0.06(-1.12%) |
Dec 30, 2014 | 4.984 | 5.009 | 4.964 | 4.969 | 3,420,008 | -0.04(-0.81%) |
Dec 29, 2014 | 5.035 | 5.050 | 5.004 | 5.009 | 2,807,761 | -0.02(-0.30%) |
Dec 26, 2014 | 5.045 | 5.060 | 5.019 | 5.024 | 1,407,060 | +0.01(+0.20%) |
Dec 24, 2014 | 5.009 | 5.014 | 5.014 | 5.014 | 674,532 | -0.02(-0.40%) |
Dec 23, 2014 | 4.999 | 5.055 | 4.994 | 5.035 | 1,034,972 | +0.05(+0.91%) |
Dec 22, 2014 | 5.045 | 5.060 | 4.984 | 4.989 | 1,284,360 | -0.07(-1.40%) |
Dec 19, 2014 | 4.994 | 5.062 | 4.994 | 5.060 | 1,149,562 | +0.09(+1.73%) |
Dec 18, 2014 | 4.954 | 4.999 | 4.928 | 4.974 | 2,316,765 | +0.15(+3.01%) |
Dec 17, 2014 | 4.668 | 4.849 | 4.663 | 4.829 | 1,675,373 | +0.14(+2.89%) |
Dec 16, 2014 | 4.658 | 4.778 | 4.603 | 4.693 | 1,590,159 | -0.03(-0.53%) |
Dec 15, 2014 | 4.839 | 4.844 | 4.718 | 4.718 | 1,587,637 | -0.12(-2.49%) |
Dec 12, 2014 | 4.899 | 4.939 | 4.829 | 4.839 | 1,137,454 | -0.12(-2.38%) |
Dec 11, 2014 | 4.929 | 5.024 | 4.924 | 4.957 | 1,328,951 | +0.01(+0.25%) |
Dec 10, 2014 | 5.014 | 5.019 | 4.926 | 4.944 | 1,353,084 | -0.11(-2.17%) |
Dec 09, 2014 | 5.019 | 5.080 | 5.019 | 5.054 | 763,285 | +0.00(+0.09%) |
Dec 08, 2014 | 5.145 | 5.150 | 5.024 | 5.049 | 700,076 | -0.12(-2.33%) |
Dec 05, 2014 | 5.220 | 5.220 | 5.160 | 5.170 | 501,062 | -0.06(-1.15%) |
Dec 04, 2014 | 5.270 | 5.270 | 5.221 | 5.230 | 615,595 | -0.04(-0.76%) |
Dec 03, 2014 | 5.200 | 5.280 | 5.195 | 5.270 | 475,587 | +0.07(+1.25%) |
Dec 02, 2014 | 5.165 | 5.212 | 5.160 | 5.205 | 449,872 | +0.03(+0.58%) |