Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.527 | 4.542 | 4.522 | 4.522 | 61,293 | -0.01(-0.31%) |
Feb 26, 2015 | 4.552 | 4.562 | 4.532 | 4.537 | 76,575 | -0.01(-0.23%) |
Feb 25, 2015 | 4.508 | 4.557 | 4.508 | 4.547 | 96,139 | +0.05(+1.20%) |
Feb 24, 2015 | 4.483 | 4.517 | 4.483 | 4.493 | 59,592 | +0.02(+0.44%) |
Feb 23, 2015 | 4.503 | 4.508 | 4.473 | 4.473 | 137,820 | -0.02(-0.44%) |
Feb 20, 2015 | 4.463 | 4.508 | 4.463 | 4.493 | 125,126 | +0.02(+0.44%) |
Feb 19, 2015 | 4.459 | 4.483 | 4.454 | 4.473 | 36,801 | +0.02(+0.44%) |
Feb 18, 2015 | 4.493 | 4.498 | 4.454 | 4.454 | 120,186 | -0.04(-0.98%) |
Feb 17, 2015 | 4.503 | 4.517 | 4.473 | 4.498 | 138,334 | -0.00(-0.11%) |
Feb 13, 2015 | 4.483 | 4.503 | 4.503 | 4.503 | 115,801 | +0.03(+0.77%) |
Feb 12, 2015 | 4.463 | 4.473 | 4.449 | 4.468 | 96,955 | +0.01(+0.33%) |
Feb 11, 2015 | 4.459 | 4.468 | 4.449 | 4.454 | 74,883 | -0.05(-1.09%) |
Feb 10, 2015 | 4.463 | 4.503 | 4.463 | 4.503 | 181,088 | +0.04(+0.99%) |
Feb 09, 2015 | 4.473 | 4.503 | 4.459 | 4.459 | 72,918 | -0.02(-0.55%) |
Feb 06, 2015 | 4.468 | 4.483 | 4.467 | 4.483 | 62,655 | +0.00(+0.00%) |
Feb 05, 2015 | 4.444 | 4.483 | 4.444 | 4.483 | 78,198 | +0.04(+0.88%) |
Feb 04, 2015 | 4.454 | 4.468 | 4.444 | 4.444 | 115,371 | -0.01(-0.33%) |
Feb 03, 2015 | 4.449 | 4.483 | 4.437 | 4.459 | 98,671 | +0.00(+0.11%) |
Feb 02, 2015 | 4.439 | 4.454 | 4.435 | 4.454 | 75,945 | +0.01(+0.33%) |
Jan 30, 2015 | 4.429 | 4.429 | 4.414 | 4.439 | 68,600 | +0.01(+0.22%) |
Jan 29, 2015 | 4.405 | 4.444 | 4.405 | 4.429 | 105,758 | +0.03(+0.67%) |
Jan 28, 2015 | 4.414 | 4.434 | 4.400 | 4.400 | 92,288 | -0.02(-0.44%) |
Jan 27, 2015 | 4.414 | 4.429 | 4.400 | 4.419 | 75,536 | -0.01(-0.22%) |
Jan 26, 2015 | 4.395 | 4.429 | 4.395 | 4.429 | 157,196 | +0.03(+0.78%) |
Jan 23, 2015 | 4.375 | 4.400 | 4.370 | 4.395 | 108,229 | +0.02(+0.56%) |
Jan 22, 2015 | 4.370 | 4.385 | 4.368 | 4.370 | 167,300 | -0.00(-0.02%) |
Jan 21, 2015 | 4.405 | 4.405 | 4.336 | 4.371 | 453,351 | -0.02(-0.43%) |
Jan 20, 2015 | 4.414 | 4.414 | 4.390 | 4.390 | 49,656 | -0.02(-0.56%) |
Jan 16, 2015 | 4.395 | 4.414 | 4.395 | 4.414 | 65,937 | +0.02(+0.45%) |
Jan 15, 2015 | 4.414 | 4.414 | 4.365 | 4.395 | 80,449 | -0.01(-0.33%) |
Jan 14, 2015 | 4.380 | 4.410 | 4.365 | 4.410 | 95,250 | -0.01(-0.24%) |
Jan 13, 2015 | 4.439 | 4.439 | 4.410 | 4.420 | 108,476 | -0.00(-0.10%) |
Jan 12, 2015 | 4.444 | 4.444 | 4.414 | 4.424 | 106,698 | +0.00(+0.00%) |
Jan 09, 2015 | 4.429 | 4.429 | 4.390 | 4.424 | 71,468 | +0.00(+0.11%) |
Jan 08, 2015 | 4.380 | 4.419 | 4.380 | 4.419 | 89,623 | +0.06(+1.35%) |
Jan 07, 2015 | 4.336 | 4.370 | 4.336 | 4.360 | 306,395 | +0.03(+0.79%) |
Jan 06, 2015 | 4.341 | 4.341 | 4.292 | 4.326 | 227,376 | -0.00(-0.11%) |
Jan 05, 2015 | 4.380 | 4.380 | 4.297 | 4.331 | 373,235 | -0.07(-1.67%) |
Jan 02, 2015 | 4.385 | 4.444 | 4.370 | 4.405 | 222,934 | +0.02(+0.45%) |
Dec 31, 2014 | 4.341 | 4.385 | 4.385 | 4.385 | 415,907 | +0.04(+0.90%) |
Dec 30, 2014 | 4.356 | 4.360 | 4.331 | 4.346 | 223,162 | -0.01(-0.23%) |
Dec 29, 2014 | 4.351 | 4.385 | 4.321 | 4.356 | 239,122 | -0.06(-1.44%) |
Dec 26, 2014 | 4.380 | 4.458 | 4.380 | 4.419 | 257,935 | +0.05(+1.24%) |
Dec 24, 2014 | 4.375 | 4.365 | 4.365 | 4.365 | 204,079 | +0.01(+0.23%) |
Dec 23, 2014 | 4.356 | 4.370 | 4.336 | 4.356 | 457,096 | +0.01(+0.23%) |
Dec 22, 2014 | 4.414 | 4.414 | 4.346 | 4.346 | 192,805 | -0.07(-1.56%) |
Dec 19, 2014 | 4.390 | 4.414 | 4.385 | 4.414 | 237,817 | +0.03(+0.78%) |
Dec 18, 2014 | 4.360 | 4.434 | 4.360 | 4.380 | 211,360 | +0.04(+1.02%) |
Dec 17, 2014 | 4.253 | 4.341 | 4.248 | 4.336 | 482,409 | +0.09(+2.20%) |
Dec 16, 2014 | 4.257 | 4.272 | 4.208 | 4.243 | 396,153 | -0.03(-0.69%) |
Dec 15, 2014 | 4.297 | 4.321 | 4.253 | 4.272 | 291,956 | -0.05(-1.25%) |
Dec 12, 2014 | 4.356 | 4.356 | 4.311 | 4.326 | 217,937 | -0.05(-1.12%) |
Dec 11, 2014 | 4.390 | 4.419 | 4.331 | 4.375 | 458,121 | -0.02(-0.56%) |
Dec 10, 2014 | 4.459 | 4.459 | 4.370 | 4.400 | 410,239 | -0.05(-1.21%) |
Dec 09, 2014 | 4.459 | 4.468 | 4.454 | 4.454 | 177,496 | -0.02(-0.44%) |
Dec 08, 2014 | 4.557 | 4.557 | 4.473 | 4.473 | 284,965 | -0.10(-2.15%) |
Dec 05, 2014 | 4.562 | 4.571 | 4.542 | 4.571 | 293,883 | +0.02(+0.43%) |
Dec 04, 2014 | 4.586 | 4.591 | 4.552 | 4.552 | 112,896 | -0.02(-0.43%) |
Dec 03, 2014 | 4.601 | 4.606 | 4.571 | 4.571 | 150,146 | -0.03(-0.64%) |
Dec 02, 2014 | 4.635 | 4.635 | 4.601 | 4.601 | 162,097 | -0.03(-0.74%) |