Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2015 | 4.927 | 5.003 | 5.003 | 5.003 | 5,413 | +0.15(+3.11%) |
Feb 25, 2015 | 5.097 | 5.182 | 4.814 | 4.852 | 6,261 | -0.30(-5.85%) |
Feb 24, 2015 | 5.275 | 5.275 | 5.134 | 5.153 | 993 | -0.03(-0.54%) |
Feb 23, 2015 | 5.182 | 5.235 | 5.144 | 5.181 | 3,993 | +0.05(+0.92%) |
Feb 20, 2015 | 5.134 | 5.153 | 5.134 | 5.134 | 1,141 | +0.18(+3.61%) |
Feb 19, 2015 | 5.115 | 5.323 | 4.955 | 4.955 | 28,287 | +0.12(+2.53%) |
Feb 18, 2015 | 4.682 | 4.833 | 4.682 | 4.833 | 5,680 | +0.34(+7.55%) |
Feb 17, 2015 | 4.805 | 4.805 | 4.239 | 4.494 | 20,158 | -0.13(-2.84%) |
Feb 13, 2015 | 4.710 | 4.625 | 4.625 | 4.625 | 13,480 | -0.09(-1.81%) |
Feb 12, 2015 | 4.748 | 4.748 | 4.710 | 4.710 | 6,560 | -0.15(-3.10%) |
Feb 06, 2015 | 5.163 | 4.861 | 4.861 | 4.861 | 231 | -0.08(-1.71%) |
Feb 04, 2015 | 4.899 | 4.946 | 4.946 | 4.946 | 1 | +0.00(+0.00%) |
Feb 03, 2015 | 4.946 | 5.068 | 4.852 | 4.946 | 2,335 | -0.14(-2.78%) |
Feb 02, 2015 | 4.937 | 5.087 | 4.937 | 5.087 | 857 | +0.06(+1.12%) |
Jan 30, 2015 | 5.040 | 5.078 | 4.974 | 5.031 | 8,653 | -0.06(-1.11%) |
Jan 29, 2015 | 5.182 | 5.182 | 5.086 | 5.087 | 2,842 | -0.12(-2.35%) |
Jan 28, 2015 | 5.351 | 5.351 | 4.928 | 5.210 | 4,764 | +0.28(+5.71%) |
Jan 23, 2015 | 4.515 | 4.928 | 4.928 | 4.928 | 14,275 | +0.17(+3.59%) |
Jan 22, 2015 | 4.554 | 4.759 | 4.553 | 4.757 | 3,758 | +0.10(+2.18%) |
Jan 21, 2015 | 4.828 | 4.828 | 4.459 | 4.656 | 10,561 | -0.27(-5.52%) |
Jan 20, 2015 | 4.928 | 4.928 | 4.928 | 4.928 | 4,431 | +0.00(+0.00%) |
Jan 16, 2015 | 5.022 | 5.022 | 4.928 | 4.928 | 1,464 | -0.08(-1.52%) |
Jan 15, 2015 | 4.928 | 5.004 | 4.928 | 5.004 | 895 | +0.08(+1.54%) |
Jan 14, 2015 | 5.351 | 5.351 | 4.853 | 4.928 | 2,876 | -0.38(-7.08%) |
Jan 13, 2015 | 5.257 | 5.454 | 5.257 | 5.304 | 7,973 | +0.05(+0.89%) |
Jan 12, 2015 | 4.731 | 5.257 | 4.731 | 5.257 | 2,346 | +0.14(+2.75%) |
Jan 09, 2015 | 4.656 | 5.116 | 4.656 | 5.116 | 26,465 | +0.38(+7.92%) |
Jan 08, 2015 | 4.834 | 4.853 | 4.553 | 4.740 | 2,678 | -0.11(-2.32%) |
Jan 07, 2015 | 4.853 | 4.853 | 4.818 | 4.853 | 536 | +0.12(+2.58%) |
Jan 06, 2015 | 4.356 | 4.881 | 4.318 | 4.731 | 11,969 | +0.13(+2.86%) |
Jan 05, 2015 | 4.553 | 4.600 | 4.553 | 4.600 | 6,085 | +0.03(+0.62%) |
Dec 31, 2014 | 4.346 | 4.571 | 4.571 | 4.571 | 4,367 | -0.07(-1.42%) |
Dec 30, 2014 | 4.637 | 4.637 | 4.637 | 4.637 | 401 | +0.30(+6.87%) |
Dec 29, 2014 | 4.569 | 4.590 | 4.339 | 4.339 | 2,647 | -0.17(-3.70%) |
Dec 24, 2014 | 4.431 | 4.506 | 4.506 | 4.506 | 1,171 | +0.08(+1.70%) |
Dec 23, 2014 | 4.421 | 4.693 | 4.421 | 4.431 | 2,641 | -0.21(-4.45%) |
Dec 22, 2014 | 4.693 | 4.712 | 4.440 | 4.637 | 3,729 | -0.06(-1.20%) |
Dec 19, 2014 | 4.393 | 4.816 | 4.318 | 4.693 | 12,532 | +0.23(+5.26%) |
Dec 18, 2014 | 4.600 | 4.862 | 4.318 | 4.459 | 10,650 | +0.14(+3.26%) |
Dec 17, 2014 | 4.318 | 4.356 | 4.318 | 4.318 | 1,088 | -0.42(-8.91%) |
Dec 16, 2014 | 4.853 | 4.853 | 4.741 | 4.741 | 2,788 | -0.10(-2.13%) |
Dec 15, 2014 | 4.487 | 4.881 | 4.318 | 4.844 | 21,288 | +0.34(+7.50%) |
Dec 12, 2014 | 4.252 | 4.506 | 4.250 | 4.506 | 3,520 | +0.28(+6.67%) |
Dec 11, 2014 | 4.224 | 4.459 | 4.224 | 4.224 | 4,953 | -0.20(-4.46%) |
Dec 10, 2014 | 4.421 | 4.421 | 4.402 | 4.421 | 784 | -0.08(-1.87%) |
Dec 05, 2014 | 4.553 | 4.506 | 4.506 | 4.506 | 3,302 | +0.33(+7.99%) |
Dec 04, 2014 | 4.173 | 4.173 | 4.173 | 4.173 | 386 | -0.12(-2.74%) |
Dec 03, 2014 | 4.224 | 4.299 | 4.224 | 4.290 | 5,700 | +0.15(+3.63%) |
Dec 02, 2014 | 4.318 | 4.318 | 4.140 | 4.140 | 4,174 | -0.27(-6.17%) |