Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.715 | 5.728 | 5.464 | 5.464 | 22,405 | -0.20(-3.55%) |
Feb 26, 2015 | 5.539 | 5.740 | 5.531 | 5.665 | 16,618 | +0.08(+1.35%) |
Feb 25, 2015 | 5.489 | 5.598 | 5.447 | 5.590 | 20,884 | +0.10(+1.83%) |
Feb 24, 2015 | 5.372 | 5.523 | 5.321 | 5.489 | 12,943 | +0.12(+2.18%) |
Feb 23, 2015 | 5.564 | 5.564 | 5.363 | 5.372 | 11,233 | -0.17(-3.02%) |
Feb 20, 2015 | 5.598 | 5.598 | 5.321 | 5.539 | 7,231 | +0.07(+1.35%) |
Feb 19, 2015 | 5.619 | 5.665 | 5.238 | 5.466 | 6,002 | +0.12(+2.23%) |
Feb 18, 2015 | 5.338 | 5.623 | 5.313 | 5.347 | 10,202 | -0.24(-4.35%) |
Feb 17, 2015 | 5.457 | 5.672 | 5.341 | 5.590 | 14,812 | +0.22(+4.17%) |
Feb 13, 2015 | 5.316 | 5.366 | 5.366 | 5.366 | 26,325 | +0.09(+1.73%) |
Feb 12, 2015 | 5.258 | 5.316 | 5.035 | 5.275 | 50,850 | +0.06(+1.11%) |
Feb 11, 2015 | 5.159 | 5.316 | 4.993 | 5.217 | 34,362 | +0.15(+2.94%) |
Feb 10, 2015 | 5.002 | 5.590 | 5.002 | 5.068 | 33,032 | +0.04(+0.82%) |
Feb 09, 2015 | 5.027 | 5.060 | 4.993 | 5.027 | 7,481 | +0.04(+0.83%) |
Feb 06, 2015 | 5.018 | 5.059 | 4.985 | 4.985 | 17,624 | -0.02(-0.50%) |
Feb 05, 2015 | 5.035 | 5.035 | 4.944 | 5.010 | 14,230 | -0.01(-0.16%) |
Feb 04, 2015 | 4.969 | 5.051 | 4.919 | 5.018 | 23,392 | +0.10(+2.02%) |
Feb 03, 2015 | 5.051 | 5.051 | 4.919 | 4.919 | 15,773 | +0.02(+0.34%) |
Feb 02, 2015 | 4.935 | 4.952 | 4.894 | 4.902 | 17,040 | -0.02(-0.50%) |
Jan 30, 2015 | 5.076 | 5.035 | 4.927 | 4.927 | 13,432 | -0.11(-2.14%) |
Jan 29, 2015 | 5.027 | 5.051 | 4.969 | 5.035 | 6,066 | +0.11(+2.18%) |
Jan 28, 2015 | 4.977 | 5.068 | 4.911 | 4.927 | 25,494 | -0.03(-0.67%) |
Jan 27, 2015 | 4.947 | 5.084 | 4.886 | 4.960 | 8,711 | -0.02(-0.33%) |
Jan 26, 2015 | 5.051 | 5.060 | 4.886 | 4.977 | 23,061 | -0.09(-1.79%) |
Jan 23, 2015 | 4.969 | 5.076 | 4.886 | 5.067 | 10,737 | -0.01(-0.17%) |
Jan 22, 2015 | 4.935 | 5.093 | 4.935 | 5.076 | 13,998 | +0.17(+3.37%) |
Jan 21, 2015 | 5.060 | 5.060 | 4.911 | 4.911 | 4,367 | -0.18(-3.58%) |
Jan 20, 2015 | 5.035 | 5.093 | 4.998 | 5.093 | 10,787 | +0.13(+2.67%) |
Jan 16, 2015 | 5.076 | 5.076 | 4.762 | 4.960 | 14,322 | +0.11(+2.22%) |
Jan 15, 2015 | 5.018 | 5.084 | 4.844 | 4.853 | 12,133 | -0.10(-2.01%) |
Jan 14, 2015 | 4.977 | 5.076 | 4.840 | 4.952 | 8,701 | -0.09(-1.81%) |
Jan 13, 2015 | 5.101 | 5.101 | 4.886 | 5.043 | 10,188 | +0.03(+0.66%) |
Jan 12, 2015 | 5.134 | 5.134 | 4.911 | 5.010 | 30,823 | -0.04(-0.82%) |
Jan 09, 2015 | 5.101 | 5.109 | 4.960 | 5.051 | 21,922 | +0.09(+1.84%) |
Jan 08, 2015 | 4.819 | 5.018 | 4.811 | 4.960 | 20,383 | +0.14(+2.92%) |
Jan 07, 2015 | 4.752 | 4.952 | 4.687 | 4.819 | 18,458 | +0.17(+3.74%) |
Jan 06, 2015 | 4.679 | 4.795 | 4.637 | 4.646 | 23,207 | -0.06(-1.23%) |
Jan 05, 2015 | 4.596 | 4.770 | 4.588 | 4.704 | 23,155 | +0.11(+2.34%) |
Jan 02, 2015 | 4.521 | 4.604 | 4.521 | 4.596 | 7,402 | +0.07(+1.46%) |
Dec 31, 2014 | 4.488 | 4.530 | 4.530 | 4.530 | 14,491 | +0.03(+0.74%) |
Dec 30, 2014 | 4.480 | 4.579 | 4.480 | 4.497 | 19,618 | -0.05(-1.09%) |
Dec 29, 2014 | 4.513 | 4.571 | 4.513 | 4.546 | 12,668 | -0.04(-0.90%) |
Dec 26, 2014 | 4.629 | 4.679 | 4.563 | 4.588 | 18,006 | -0.12(-2.46%) |
Dec 24, 2014 | 4.546 | 4.704 | 4.704 | 4.704 | 3,743 | +0.17(+3.65%) |
Dec 23, 2014 | 4.538 | 4.554 | 4.447 | 4.538 | 56,447 | +0.10(+2.24%) |
Dec 22, 2014 | 4.538 | 4.704 | 4.439 | 4.439 | 18,656 | +0.05(+1.13%) |
Dec 19, 2014 | 4.431 | 4.629 | 4.389 | 4.389 | 66,148 | -0.02(-0.38%) |
Dec 18, 2014 | 4.530 | 4.583 | 4.397 | 4.405 | 17,133 | -0.09(-2.03%) |
Dec 17, 2014 | 4.455 | 4.654 | 4.430 | 4.497 | 10,914 | +0.09(+2.07%) |
Dec 16, 2014 | 4.463 | 4.488 | 4.397 | 4.405 | 22,600 | -0.07(-1.48%) |
Dec 15, 2014 | 4.546 | 4.546 | 4.405 | 4.472 | 18,283 | -0.01(-0.18%) |
Dec 12, 2014 | 4.463 | 4.654 | 4.447 | 4.480 | 19,671 | +0.00(+0.00%) |
Dec 11, 2014 | 4.497 | 4.646 | 4.455 | 4.480 | 17,548 | -0.05(-1.10%) |
Dec 10, 2014 | 4.712 | 4.720 | 4.386 | 4.530 | 17,070 | -0.16(-3.36%) |
Dec 09, 2014 | 4.596 | 4.720 | 4.596 | 4.687 | 21,564 | +0.09(+1.98%) |
Dec 08, 2014 | 4.629 | 4.629 | 4.437 | 4.596 | 23,831 | -0.05(-1.07%) |
Dec 05, 2014 | 4.472 | 4.670 | 4.472 | 4.646 | 27,132 | +0.11(+2.37%) |
Dec 04, 2014 | 4.589 | 4.589 | 4.430 | 4.538 | 55,024 | +0.01(+0.18%) |
Dec 03, 2014 | 4.513 | 4.612 | 4.513 | 4.530 | 14,090 | +0.05(+1.11%) |
Dec 02, 2014 | 4.571 | 4.579 | 4.480 | 4.480 | 12,119 | -0.08(-1.81%) |