Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.481 | 5.481 | 5.378 | 5.385 | 22,603 | -0.10(-1.75%) |
Feb 26, 2015 | 5.171 | 5.503 | 5.164 | 5.481 | 85,057 | +0.35(+6.92%) |
Feb 25, 2015 | 5.215 | 5.223 | 5.127 | 5.127 | 37,360 | -0.09(-1.70%) |
Feb 24, 2015 | 5.385 | 5.385 | 5.193 | 5.215 | 28,285 | -0.07(-1.26%) |
Feb 23, 2015 | 5.245 | 5.385 | 5.245 | 5.282 | 34,379 | +0.04(+0.70%) |
Feb 20, 2015 | 5.282 | 5.282 | 5.134 | 5.245 | 26,164 | +0.01(+0.28%) |
Feb 19, 2015 | 5.075 | 5.267 | 5.075 | 5.230 | 50,075 | +0.17(+3.36%) |
Feb 18, 2015 | 4.787 | 5.119 | 4.787 | 5.060 | 38,848 | +0.21(+4.42%) |
Feb 17, 2015 | 4.632 | 4.868 | 4.632 | 4.846 | 62,477 | +0.16(+3.47%) |
Feb 13, 2015 | 4.654 | 4.683 | 4.683 | 4.683 | 7,716 | +0.03(+0.63%) |
Feb 12, 2015 | 4.632 | 4.698 | 4.580 | 4.654 | 7,342 | +0.02(+0.48%) |
Feb 11, 2015 | 4.691 | 4.706 | 4.580 | 4.632 | 32,190 | -0.06(-1.26%) |
Feb 10, 2015 | 4.728 | 4.728 | 4.661 | 4.691 | 5,501 | -0.04(-0.78%) |
Feb 09, 2015 | 4.757 | 4.816 | 4.713 | 4.728 | 22,128 | -0.08(-1.69%) |
Feb 06, 2015 | 4.735 | 4.905 | 4.735 | 4.809 | 29,154 | +0.07(+1.56%) |
Feb 05, 2015 | 4.780 | 4.780 | 4.661 | 4.735 | 24,893 | +0.07(+1.42%) |
Feb 04, 2015 | 4.816 | 4.868 | 4.580 | 4.669 | 30,581 | -0.13(-2.77%) |
Feb 03, 2015 | 4.876 | 4.876 | 4.757 | 4.802 | 24,604 | +0.09(+1.88%) |
Feb 02, 2015 | 4.632 | 4.750 | 4.580 | 4.713 | 26,426 | +0.08(+1.75%) |
Jan 30, 2015 | 4.621 | 4.661 | 4.580 | 4.632 | 21,052 | +0.03(+0.64%) |
Jan 29, 2015 | 4.565 | 4.610 | 4.528 | 4.602 | 10,300 | -0.01(-0.16%) |
Jan 28, 2015 | 4.610 | 4.610 | 4.521 | 4.610 | 25,296 | -0.02(-0.48%) |
Jan 27, 2015 | 4.624 | 4.654 | 4.558 | 4.632 | 15,076 | -0.01(-0.32%) |
Jan 26, 2015 | 4.506 | 4.647 | 4.506 | 4.647 | 19,342 | +0.16(+3.45%) |
Jan 23, 2015 | 4.528 | 4.558 | 4.425 | 4.491 | 24,600 | -0.02(-0.49%) |
Jan 22, 2015 | 4.432 | 4.514 | 4.425 | 4.514 | 13,794 | +0.02(+0.49%) |
Jan 21, 2015 | 4.543 | 4.610 | 4.418 | 4.491 | 34,834 | -0.04(-0.82%) |
Jan 20, 2015 | 4.484 | 4.573 | 4.484 | 4.528 | 21,757 | +0.06(+1.32%) |
Jan 16, 2015 | 4.419 | 4.602 | 4.403 | 4.469 | 14,540 | +0.07(+1.68%) |
Jan 15, 2015 | 4.270 | 4.410 | 4.270 | 4.395 | 13,838 | +0.04(+0.85%) |
Jan 14, 2015 | 4.344 | 4.418 | 4.262 | 4.358 | 17,243 | +0.00(+0.00%) |
Jan 13, 2015 | 4.322 | 4.425 | 4.307 | 4.358 | 13,194 | +0.03(+0.68%) |
Jan 12, 2015 | 4.336 | 4.373 | 4.307 | 4.329 | 14,887 | -0.07(-1.51%) |
Jan 09, 2015 | 4.285 | 4.395 | 4.159 | 4.395 | 71,688 | +0.18(+4.20%) |
Jan 08, 2015 | 4.240 | 4.277 | 4.166 | 4.218 | 33,849 | +0.05(+1.24%) |
Jan 07, 2015 | 4.203 | 4.225 | 3.937 | 4.166 | 136,812 | +0.04(+0.89%) |
Jan 06, 2015 | 4.462 | 4.462 | 4.063 | 4.129 | 110,404 | -0.29(-6.52%) |
Jan 05, 2015 | 4.595 | 4.610 | 4.388 | 4.418 | 74,526 | -0.14(-3.08%) |
Jan 02, 2015 | 4.543 | 4.706 | 4.491 | 4.558 | 24,283 | -0.01(-0.16%) |
Dec 31, 2014 | 4.669 | 4.565 | 4.565 | 4.565 | 49,815 | -0.13(-2.83%) |
Dec 30, 2014 | 4.676 | 4.861 | 4.669 | 4.698 | 53,504 | +0.01(+0.16%) |
Dec 29, 2014 | 4.876 | 4.883 | 4.639 | 4.691 | 54,404 | -0.16(-3.35%) |
Dec 26, 2014 | 4.876 | 4.883 | 4.772 | 4.853 | 57,393 | +0.04(+0.92%) |
Dec 24, 2014 | 4.890 | 4.809 | 4.809 | 4.809 | 27,750 | +0.03(+0.62%) |
Dec 23, 2014 | 4.639 | 4.905 | 4.588 | 4.780 | 129,522 | +0.25(+5.55%) |
Dec 22, 2014 | 4.683 | 4.743 | 4.528 | 4.528 | 29,840 | -0.27(-5.55%) |
Dec 19, 2014 | 4.890 | 4.942 | 4.706 | 4.794 | 91,057 | -0.05(-1.07%) |
Dec 18, 2014 | 4.506 | 4.883 | 4.499 | 4.846 | 56,903 | +0.35(+7.72%) |
Dec 17, 2014 | 4.454 | 4.521 | 4.454 | 4.499 | 29,678 | -0.01(-0.16%) |
Dec 16, 2014 | 4.462 | 4.536 | 4.440 | 4.506 | 35,832 | -0.02(-0.49%) |
Dec 15, 2014 | 4.639 | 4.683 | 4.499 | 4.528 | 44,143 | -0.13(-2.85%) |
Dec 12, 2014 | 4.713 | 4.750 | 4.595 | 4.661 | 33,084 | -0.11(-2.32%) |
Dec 11, 2014 | 4.831 | 4.905 | 4.691 | 4.772 | 92,060 | -0.04(-0.92%) |
Dec 10, 2014 | 4.949 | 5.031 | 4.787 | 4.816 | 33,572 | -0.10(-2.10%) |
Dec 09, 2014 | 4.868 | 4.964 | 4.866 | 4.920 | 51,992 | +0.03(+0.60%) |
Dec 08, 2014 | 4.927 | 4.931 | 4.853 | 4.890 | 25,242 | -0.01(-0.15%) |
Dec 05, 2014 | 4.994 | 5.009 | 4.905 | 4.898 | 66,808 | -0.13(-2.50%) |
Dec 04, 2014 | 5.082 | 5.119 | 4.964 | 5.023 | 41,460 | +0.02(+0.44%) |
Dec 03, 2014 | 4.994 | 5.097 | 4.949 | 5.001 | 46,668 | +0.02(+0.45%) |
Dec 02, 2014 | 4.957 | 5.038 | 4.912 | 4.979 | 30,726 | +0.07(+1.35%) |