Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.288 | 5.288 | 5.180 | 5.226 | 13,645 | -0.09(-1.61%) |
Feb 26, 2015 | 5.358 | 5.389 | 5.312 | 5.312 | 17,633 | -0.05(-0.87%) |
Feb 25, 2015 | 5.366 | 5.405 | 5.273 | 5.358 | 55,551 | +0.12(+2.22%) |
Feb 24, 2015 | 5.226 | 5.257 | 5.187 | 5.242 | 14,490 | -0.03(-0.66%) |
Feb 23, 2015 | 5.288 | 5.296 | 5.110 | 5.277 | 29,468 | -0.05(-0.95%) |
Feb 20, 2015 | 5.335 | 5.374 | 5.265 | 5.327 | 12,488 | -0.01(-0.15%) |
Feb 19, 2015 | 5.358 | 5.379 | 5.250 | 5.335 | 81,701 | +0.09(+1.64%) |
Feb 18, 2015 | 5.356 | 5.356 | 5.203 | 5.249 | 47,391 | -0.02(-0.29%) |
Feb 17, 2015 | 5.057 | 5.264 | 5.034 | 5.264 | 76,187 | +0.36(+7.34%) |
Feb 13, 2015 | 4.858 | 4.904 | 4.904 | 4.904 | 22,055 | +0.02(+0.47%) |
Feb 12, 2015 | 4.950 | 4.950 | 4.820 | 4.881 | 35,813 | -0.02(-0.47%) |
Feb 11, 2015 | 4.912 | 4.935 | 4.904 | 4.904 | 24,145 | -0.05(-0.93%) |
Feb 10, 2015 | 4.981 | 4.988 | 4.912 | 4.950 | 23,483 | +0.02(+0.31%) |
Feb 09, 2015 | 5.011 | 5.065 | 4.935 | 4.935 | 45,464 | -0.07(-1.38%) |
Feb 06, 2015 | 5.134 | 5.134 | 4.988 | 5.004 | 26,645 | -0.04(-0.76%) |
Feb 05, 2015 | 5.072 | 5.149 | 5.004 | 5.042 | 89,372 | -0.03(-0.60%) |
Feb 04, 2015 | 4.981 | 5.164 | 4.950 | 5.072 | 158,538 | +0.29(+6.09%) |
Feb 03, 2015 | 4.896 | 4.896 | 4.781 | 4.781 | 111,624 | +0.11(+2.46%) |
Feb 02, 2015 | 4.345 | 4.789 | 4.322 | 4.666 | 187,308 | +0.51(+12.36%) |
Jan 30, 2015 | 4.253 | 4.260 | 4.092 | 4.153 | 113,416 | -0.18(-4.07%) |
Jan 29, 2015 | 4.406 | 4.406 | 4.260 | 4.329 | 114,106 | -0.08(-1.74%) |
Jan 28, 2015 | 4.505 | 4.536 | 4.368 | 4.406 | 92,400 | -0.09(-2.04%) |
Jan 27, 2015 | 4.490 | 4.513 | 4.383 | 4.498 | 59,619 | +0.02(+0.34%) |
Jan 26, 2015 | 4.437 | 4.501 | 4.411 | 4.482 | 19,869 | +0.03(+0.69%) |
Jan 23, 2015 | 4.391 | 4.498 | 4.368 | 4.452 | 100,639 | +0.03(+0.69%) |
Jan 22, 2015 | 4.490 | 4.628 | 4.406 | 4.421 | 102,601 | -0.14(-3.03%) |
Jan 21, 2015 | 4.414 | 4.590 | 4.398 | 4.559 | 153,803 | +0.15(+3.30%) |
Jan 20, 2015 | 4.551 | 4.574 | 4.368 | 4.414 | 229,175 | -0.15(-3.36%) |
Jan 16, 2015 | 4.521 | 4.780 | 4.467 | 4.567 | 72,992 | +0.07(+1.53%) |
Jan 15, 2015 | 4.567 | 4.567 | 4.463 | 4.498 | 31,466 | -0.02(-0.51%) |
Jan 14, 2015 | 4.597 | 4.651 | 4.513 | 4.521 | 168,900 | -0.06(-1.34%) |
Jan 13, 2015 | 4.636 | 4.651 | 4.582 | 4.582 | 47,847 | -0.04(-0.91%) |
Jan 12, 2015 | 4.651 | 4.712 | 4.605 | 4.624 | 67,361 | -0.02(-0.41%) |
Jan 09, 2015 | 4.651 | 4.712 | 4.643 | 4.643 | 23,312 | -0.03(-0.66%) |
Jan 08, 2015 | 4.636 | 4.697 | 4.636 | 4.674 | 28,513 | +0.05(+1.16%) |
Jan 07, 2015 | 4.597 | 4.632 | 4.521 | 4.620 | 16,306 | +0.03(+0.67%) |
Jan 06, 2015 | 4.544 | 4.628 | 4.429 | 4.590 | 371,068 | +0.04(+0.84%) |
Jan 05, 2015 | 4.567 | 4.597 | 4.506 | 4.551 | 97,406 | -0.03(-0.67%) |
Jan 02, 2015 | 4.559 | 4.593 | 4.536 | 4.582 | 37,172 | +0.02(+0.50%) |
Dec 31, 2014 | 4.590 | 4.559 | 4.559 | 4.559 | 64,992 | +0.01(+0.17%) |
Dec 30, 2014 | 4.605 | 4.659 | 4.505 | 4.551 | 86,055 | -0.08(-1.82%) |
Dec 29, 2014 | 4.774 | 4.827 | 4.620 | 4.636 | 101,157 | -0.25(-5.17%) |
Dec 26, 2014 | 4.912 | 4.924 | 4.850 | 4.889 | 38,579 | -0.05(-1.09%) |
Dec 24, 2014 | 4.896 | 4.942 | 4.942 | 4.942 | 8,744 | -0.01(-0.15%) |
Dec 23, 2014 | 4.835 | 4.988 | 4.835 | 4.950 | 120,312 | +0.05(+0.94%) |
Dec 22, 2014 | 4.904 | 4.935 | 4.858 | 4.904 | 37,680 | -0.05(-0.93%) |
Dec 19, 2014 | 4.981 | 5.065 | 4.950 | 4.950 | 8,501 | -0.06(-1.22%) |
Dec 18, 2014 | 4.996 | 5.053 | 4.996 | 5.011 | 27,116 | +0.02(+0.46%) |
Dec 17, 2014 | 4.927 | 4.992 | 4.873 | 4.988 | 48,843 | +0.06(+1.24%) |
Dec 16, 2014 | 4.927 | 4.965 | 4.919 | 4.927 | 37,021 | -0.04(-0.77%) |
Dec 15, 2014 | 4.958 | 5.095 | 4.950 | 4.965 | 97,209 | -0.02(-0.31%) |
Dec 12, 2014 | 4.958 | 5.053 | 4.950 | 4.981 | 25,071 | +0.01(+0.15%) |
Dec 11, 2014 | 4.981 | 5.019 | 4.950 | 4.973 | 187,254 | +0.02(+0.46%) |
Dec 10, 2014 | 4.981 | 4.988 | 4.942 | 4.950 | 137,801 | -0.03(-0.54%) |
Dec 09, 2014 | 4.981 | 5.034 | 4.950 | 4.977 | 322,532 | +0.03(+0.70%) |
Dec 08, 2014 | 4.996 | 5.027 | 4.919 | 4.942 | 66,716 | -0.08(-1.68%) |
Dec 05, 2014 | 4.996 | 5.141 | 4.850 | 5.027 | 77,971 | -0.07(-1.35%) |
Dec 04, 2014 | 5.195 | 5.195 | 5.042 | 5.095 | 41,325 | -0.05(-1.04%) |
Dec 03, 2014 | 5.179 | 5.233 | 5.141 | 5.149 | 51,496 | +0.00(+0.00%) |
Dec 02, 2014 | 5.233 | 5.264 | 5.141 | 5.149 | 53,638 | -0.15(-2.75%) |