Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.335 | 5.347 | 5.297 | 5.316 | 16,339,423 | -0.03(-0.63%) |
Feb 26, 2015 | 5.340 | 5.380 | 5.306 | 5.349 | 15,856,470 | +0.01(+0.27%) |
Feb 25, 2015 | 5.354 | 5.378 | 5.310 | 5.335 | 12,842,908 | -0.04(-0.76%) |
Feb 24, 2015 | 5.340 | 5.376 | 5.292 | 5.376 | 15,492,816 | +0.06(+1.06%) |
Feb 23, 2015 | 5.360 | 5.360 | 5.293 | 5.319 | 13,019,446 | -0.04(-0.78%) |
Feb 20, 2015 | 5.319 | 5.365 | 5.281 | 5.361 | 16,429,608 | +0.04(+0.72%) |
Feb 19, 2015 | 5.377 | 5.387 | 5.300 | 5.323 | 17,644,138 | +0.01(+0.25%) |
Feb 18, 2015 | 5.365 | 5.375 | 5.300 | 5.310 | 17,804,818 | -0.06(-1.14%) |
Feb 17, 2015 | 5.346 | 5.399 | 5.312 | 5.371 | 21,176,856 | +0.02(+0.29%) |
Feb 13, 2015 | 5.341 | 5.355 | 5.355 | 5.355 | 32,294,568 | +0.00(+0.04%) |
Feb 12, 2015 | 5.281 | 5.401 | 5.250 | 5.353 | 70,495,752 | +0.36(+7.16%) |
Feb 11, 2015 | 5.041 | 5.041 | 4.962 | 4.995 | 33,356,664 | -0.03(-0.67%) |
Feb 10, 2015 | 4.897 | 5.031 | 4.875 | 5.029 | 23,557,884 | +0.14(+2.80%) |
Feb 09, 2015 | 4.868 | 4.906 | 4.837 | 4.892 | 28,533,138 | -0.00(-0.10%) |
Feb 06, 2015 | 4.914 | 4.971 | 4.875 | 4.897 | 21,925,500 | -0.02(-0.41%) |
Feb 05, 2015 | 4.844 | 4.921 | 4.839 | 4.917 | 14,626,664 | +0.08(+1.61%) |
Feb 04, 2015 | 4.813 | 4.893 | 4.797 | 4.839 | 18,902,294 | +0.01(+0.25%) |
Feb 03, 2015 | 4.743 | 4.832 | 4.719 | 4.827 | 19,107,664 | +0.12(+2.50%) |
Feb 02, 2015 | 4.638 | 4.729 | 4.546 | 4.710 | 27,037,142 | +0.10(+2.16%) |
Jan 30, 2015 | 4.714 | 4.731 | 4.602 | 4.610 | 31,056,742 | -0.14(-2.91%) |
Jan 29, 2015 | 4.638 | 4.774 | 4.616 | 4.748 | 24,510,274 | +0.11(+2.43%) |
Jan 28, 2015 | 4.770 | 4.789 | 4.633 | 4.635 | 28,402,206 | -0.08(-1.63%) |
Jan 27, 2015 | 4.873 | 4.878 | 4.702 | 4.712 | 37,273,336 | -0.24(-4.78%) |
Jan 26, 2015 | 4.950 | 4.974 | 4.918 | 4.949 | 13,874,812 | -0.02(-0.46%) |
Jan 23, 2015 | 4.962 | 4.980 | 4.921 | 4.971 | 12,541,016 | +0.01(+0.29%) |
Jan 22, 2015 | 4.882 | 4.970 | 4.832 | 4.957 | 16,633,696 | +0.08(+1.72%) |
Jan 21, 2015 | 4.779 | 4.885 | 4.746 | 4.873 | 15,078,494 | +0.07(+1.40%) |
Jan 20, 2015 | 4.825 | 4.851 | 4.746 | 4.806 | 14,612,641 | +0.01(+0.30%) |
Jan 16, 2015 | 4.698 | 4.791 | 4.683 | 4.791 | 18,904,076 | +0.09(+1.84%) |
Jan 15, 2015 | 4.772 | 4.801 | 4.702 | 4.705 | 19,677,320 | -0.03(-0.71%) |
Jan 14, 2015 | 4.669 | 4.753 | 4.657 | 4.738 | 16,170,118 | +0.02(+0.43%) |
Jan 13, 2015 | 4.762 | 4.858 | 4.686 | 4.718 | 24,653,702 | -0.01(-0.18%) |
Jan 12, 2015 | 4.798 | 4.800 | 4.683 | 4.726 | 19,864,348 | -0.06(-1.25%) |
Jan 09, 2015 | 4.784 | 4.822 | 4.718 | 4.786 | 21,823,552 | +0.02(+0.40%) |
Jan 08, 2015 | 4.647 | 4.796 | 4.645 | 4.767 | 29,555,206 | +0.17(+3.79%) |
Jan 07, 2015 | 4.640 | 4.681 | 4.580 | 4.593 | 33,515,540 | -0.01(-0.29%) |
Jan 06, 2015 | 4.758 | 4.762 | 4.602 | 4.606 | 20,596,524 | -0.14(-3.03%) |
Jan 05, 2015 | 4.832 | 4.846 | 4.729 | 4.750 | 20,612,722 | -0.08(-1.69%) |
Jan 02, 2015 | 4.832 | 4.868 | 4.755 | 4.832 | 11,839,573 | +0.02(+0.40%) |
Dec 31, 2014 | 4.897 | 4.813 | 4.813 | 4.813 | 17,319,780 | -0.08(-1.57%) |
Dec 30, 2014 | 4.902 | 4.926 | 4.882 | 4.890 | 11,676,261 | -0.05(-0.92%) |
Dec 29, 2014 | 4.928 | 4.969 | 4.904 | 4.935 | 8,677,712 | -0.01(-0.15%) |
Dec 26, 2014 | 4.938 | 4.969 | 4.926 | 4.942 | 5,482,757 | +0.00(+0.10%) |
Dec 24, 2014 | 4.969 | 4.938 | 4.938 | 4.938 | 4,753,722 | -0.02(-0.39%) |
Dec 23, 2014 | 5.027 | 5.051 | 4.951 | 4.957 | 11,381,201 | -0.03(-0.63%) |
Dec 22, 2014 | 4.897 | 4.988 | 4.880 | 4.988 | 15,515,345 | +0.09(+1.76%) |
Dec 19, 2014 | 4.887 | 4.921 | 4.842 | 4.902 | 33,903,152 | +0.05(+0.99%) |
Dec 18, 2014 | 4.894 | 4.952 | 4.808 | 4.854 | 23,467,238 | +0.02(+0.40%) |
Dec 17, 2014 | 4.738 | 4.842 | 4.585 | 4.834 | 35,993,212 | +0.19(+4.11%) |
Dec 16, 2014 | 4.693 | 4.767 | 4.642 | 4.644 | 19,297,448 | -0.05(-1.15%) |
Dec 15, 2014 | 4.767 | 4.854 | 4.683 | 4.698 | 26,526,104 | -0.01(-0.31%) |
Dec 12, 2014 | 4.798 | 4.842 | 4.707 | 4.712 | 33,759,144 | -0.15(-3.11%) |
Dec 11, 2014 | 4.894 | 4.928 | 4.854 | 4.863 | 14,127,867 | -0.00(-0.05%) |
Dec 10, 2014 | 4.962 | 4.981 | 4.860 | 4.866 | 21,320,540 | -0.11(-2.22%) |
Dec 09, 2014 | 4.962 | 4.988 | 4.887 | 4.976 | 24,937,934 | -0.02(-0.34%) |
Dec 08, 2014 | 5.051 | 5.101 | 4.952 | 4.993 | 23,648,676 | -0.06(-1.28%) |
Dec 05, 2014 | 5.031 | 5.084 | 5.029 | 5.058 | 17,255,326 | +0.03(+0.57%) |
Dec 04, 2014 | 5.067 | 5.087 | 4.995 | 5.029 | 19,437,218 | -0.05(-0.90%) |
Dec 03, 2014 | 4.971 | 5.077 | 4.957 | 5.075 | 29,625,576 | +0.13(+2.57%) |
Dec 02, 2014 | 4.935 | 4.969 | 4.890 | 4.947 | 25,615,354 | +0.01(+0.15%) |