Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.286 | 4.316 | 4.273 | 4.316 | 135,171 | +0.05(+1.16%) |
Feb 26, 2015 | 4.304 | 4.310 | 4.267 | 4.267 | 153,135 | -0.04(-0.86%) |
Feb 25, 2015 | 4.304 | 4.323 | 4.292 | 4.304 | 205,448 | +0.01(+0.14%) |
Feb 24, 2015 | 4.292 | 4.304 | 4.279 | 4.298 | 166,653 | +0.01(+0.29%) |
Feb 23, 2015 | 4.286 | 4.304 | 4.279 | 4.286 | 123,253 | +0.00(+0.00%) |
Feb 20, 2015 | 4.261 | 4.323 | 4.255 | 4.286 | 145,699 | +0.02(+0.58%) |
Feb 19, 2015 | 4.236 | 4.292 | 4.230 | 4.261 | 210,151 | +0.02(+0.44%) |
Feb 18, 2015 | 4.205 | 4.255 | 4.193 | 4.242 | 290,721 | +0.05(+1.18%) |
Feb 17, 2015 | 4.267 | 4.316 | 4.193 | 4.193 | 259,872 | -0.07(-1.74%) |
Feb 13, 2015 | 4.316 | 4.267 | 4.267 | 4.267 | 271,243 | -0.03(-0.72%) |
Feb 12, 2015 | 4.310 | 4.323 | 4.298 | 4.298 | 176,480 | -0.01(-0.29%) |
Feb 11, 2015 | 4.329 | 4.335 | 4.310 | 4.310 | 187,752 | -0.02(-0.39%) |
Feb 10, 2015 | 4.376 | 4.376 | 4.321 | 4.327 | 289,785 | -0.04(-0.98%) |
Feb 09, 2015 | 4.395 | 4.395 | 4.370 | 4.370 | 188,891 | -0.01(-0.14%) |
Feb 06, 2015 | 4.382 | 4.401 | 4.370 | 4.376 | 145,595 | -0.02(-0.50%) |
Feb 05, 2015 | 4.389 | 4.407 | 4.339 | 4.398 | 210,818 | +0.02(+0.51%) |
Feb 04, 2015 | 4.419 | 4.419 | 4.370 | 4.376 | 172,545 | -0.05(-1.11%) |
Feb 03, 2015 | 4.438 | 4.456 | 4.419 | 4.425 | 134,574 | -0.01(-0.28%) |
Feb 02, 2015 | 4.432 | 4.438 | 4.419 | 4.438 | 278,710 | +0.01(+0.28%) |
Jan 30, 2015 | 4.432 | 4.435 | 4.406 | 4.425 | 162,419 | +0.00(+0.00%) |
Jan 29, 2015 | 4.395 | 4.432 | 4.395 | 4.425 | 134,914 | +0.02(+0.56%) |
Jan 28, 2015 | 4.425 | 4.432 | 4.401 | 4.401 | 151,688 | -0.01(-0.28%) |
Jan 27, 2015 | 4.438 | 4.444 | 4.398 | 4.413 | 179,566 | -0.02(-0.55%) |
Jan 26, 2015 | 4.389 | 4.450 | 4.364 | 4.438 | 344,757 | +0.04(+0.85%) |
Jan 23, 2015 | 4.364 | 4.401 | 4.358 | 4.400 | 200,760 | +0.03(+0.69%) |
Jan 22, 2015 | 4.333 | 4.382 | 4.327 | 4.370 | 181,485 | +0.06(+1.28%) |
Jan 21, 2015 | 4.333 | 4.346 | 4.315 | 4.315 | 134,538 | -0.02(-0.45%) |
Jan 20, 2015 | 4.333 | 4.346 | 4.315 | 4.334 | 104,708 | +0.00(+0.02%) |
Jan 16, 2015 | 4.339 | 4.346 | 4.315 | 4.333 | 83,992 | -0.01(-0.14%) |
Jan 15, 2015 | 4.309 | 4.339 | 4.303 | 4.339 | 103,766 | +0.03(+0.71%) |
Jan 14, 2015 | 4.296 | 4.321 | 4.272 | 4.309 | 120,986 | +0.00(+0.00%) |
Jan 13, 2015 | 4.290 | 4.309 | 4.278 | 4.309 | 112,397 | +0.01(+0.14%) |
Jan 12, 2015 | 4.290 | 4.309 | 4.278 | 4.303 | 189,397 | +0.01(+0.18%) |
Jan 09, 2015 | 4.276 | 4.295 | 4.252 | 4.295 | 133,715 | +0.02(+0.57%) |
Jan 08, 2015 | 4.246 | 4.270 | 4.233 | 4.270 | 163,898 | +0.02(+0.43%) |
Jan 07, 2015 | 4.258 | 4.264 | 4.240 | 4.252 | 156,784 | +0.02(+0.43%) |
Jan 06, 2015 | 4.221 | 4.258 | 4.215 | 4.233 | 229,609 | +0.04(+0.87%) |
Jan 05, 2015 | 4.252 | 4.257 | 4.172 | 4.197 | 292,459 | -0.07(-1.58%) |
Jan 02, 2015 | 4.276 | 4.280 | 4.246 | 4.264 | 118,486 | -0.01(-0.14%) |
Dec 31, 2014 | 4.221 | 4.270 | 4.270 | 4.270 | 319,234 | +0.06(+1.45%) |
Dec 30, 2014 | 4.221 | 4.227 | 4.180 | 4.209 | 135,212 | -0.02(-0.43%) |
Dec 29, 2014 | 4.233 | 4.241 | 4.209 | 4.227 | 95,234 | -0.02(-0.43%) |
Dec 26, 2014 | 4.240 | 4.252 | 4.233 | 4.246 | 63,989 | +0.02(+0.43%) |
Dec 24, 2014 | 4.215 | 4.227 | 4.227 | 4.227 | 93,007 | +0.01(+0.29%) |
Dec 23, 2014 | 4.185 | 4.221 | 4.178 | 4.215 | 120,931 | +0.04(+1.03%) |
Dec 22, 2014 | 4.191 | 4.221 | 4.166 | 4.172 | 183,550 | -0.02(-0.58%) |
Dec 19, 2014 | 4.185 | 4.209 | 4.185 | 4.197 | 150,022 | -0.01(-0.15%) |
Dec 18, 2014 | 4.197 | 4.215 | 4.178 | 4.203 | 264,330 | +0.01(+0.15%) |
Dec 17, 2014 | 4.172 | 4.197 | 4.154 | 4.197 | 187,985 | +0.03(+0.73%) |
Dec 16, 2014 | 4.148 | 4.185 | 4.148 | 4.166 | 101,017 | +0.00(+0.00%) |
Dec 15, 2014 | 4.209 | 4.209 | 4.160 | 4.166 | 151,315 | -0.05(-1.16%) |
Dec 12, 2014 | 4.209 | 4.227 | 4.197 | 4.215 | 106,099 | -0.00(-0.10%) |
Dec 11, 2014 | 4.262 | 4.262 | 4.220 | 4.220 | 130,230 | -0.03(-0.72%) |
Dec 10, 2014 | 4.207 | 4.262 | 4.207 | 4.250 | 224,961 | +0.04(+0.87%) |
Dec 09, 2014 | 4.226 | 4.244 | 4.201 | 4.213 | 139,700 | -0.03(-0.72%) |
Dec 08, 2014 | 4.195 | 4.250 | 4.183 | 4.244 | 151,001 | +0.04(+1.01%) |
Dec 05, 2014 | 4.201 | 4.209 | 4.183 | 4.201 | 104,013 | -0.01(-0.14%) |
Dec 04, 2014 | 4.201 | 4.232 | 4.195 | 4.207 | 133,397 | +0.00(+0.00%) |
Dec 03, 2014 | 4.201 | 4.213 | 4.195 | 4.207 | 111,565 | +0.02(+0.44%) |
Dec 02, 2014 | 4.220 | 4.250 | 4.165 | 4.189 | 236,978 | -0.02(-0.58%) |