Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.016 | 5.066 | 5.004 | 5.066 | 160,878 | +0.06(+1.24%) |
Feb 26, 2015 | 5.022 | 5.022 | 4.985 | 5.004 | 164,005 | -0.02(-0.49%) |
Feb 25, 2015 | 5.004 | 5.028 | 5.004 | 5.028 | 194,030 | +0.04(+0.75%) |
Feb 24, 2015 | 4.979 | 5.004 | 4.960 | 4.991 | 142,505 | +0.02(+0.50%) |
Feb 23, 2015 | 4.979 | 5.004 | 4.966 | 4.966 | 128,895 | +0.00(+0.00%) |
Feb 20, 2015 | 5.004 | 5.022 | 4.966 | 4.966 | 143,668 | -0.04(-0.75%) |
Feb 19, 2015 | 4.997 | 5.041 | 4.979 | 5.004 | 205,229 | +0.02(+0.37%) |
Feb 18, 2015 | 4.910 | 4.985 | 4.885 | 4.985 | 307,905 | +0.08(+1.65%) |
Feb 17, 2015 | 5.022 | 5.022 | 4.898 | 4.904 | 298,143 | -0.12(-2.35%) |
Feb 13, 2015 | 5.028 | 5.022 | 5.022 | 5.022 | 130,478 | -0.01(-0.12%) |
Feb 12, 2015 | 5.022 | 5.041 | 5.022 | 5.028 | 199,092 | +0.00(+0.00%) |
Feb 11, 2015 | 5.041 | 5.059 | 5.028 | 5.028 | 134,689 | -0.02(-0.37%) |
Feb 10, 2015 | 5.059 | 5.066 | 5.035 | 5.047 | 331,620 | +0.01(+0.14%) |
Feb 09, 2015 | 5.046 | 5.052 | 5.028 | 5.040 | 147,595 | -0.00(-0.09%) |
Feb 06, 2015 | 5.089 | 5.089 | 5.040 | 5.044 | 382,472 | -0.05(-0.89%) |
Feb 05, 2015 | 5.102 | 5.108 | 5.083 | 5.089 | 160,120 | -0.02(-0.36%) |
Feb 04, 2015 | 5.120 | 5.120 | 5.089 | 5.108 | 267,925 | -0.01(-0.12%) |
Feb 03, 2015 | 5.133 | 5.139 | 5.102 | 5.114 | 301,153 | -0.04(-0.72%) |
Feb 02, 2015 | 5.114 | 5.157 | 5.114 | 5.151 | 213,212 | +0.03(+0.60%) |
Jan 30, 2015 | 5.102 | 5.139 | 5.089 | 5.120 | 263,916 | +0.02(+0.49%) |
Jan 29, 2015 | 5.083 | 5.096 | 5.071 | 5.096 | 208,912 | +0.01(+0.24%) |
Jan 28, 2015 | 5.052 | 5.083 | 5.049 | 5.083 | 183,681 | +0.03(+0.56%) |
Jan 27, 2015 | 5.040 | 5.058 | 5.040 | 5.055 | 118,310 | +0.03(+0.67%) |
Jan 26, 2015 | 5.046 | 5.052 | 5.021 | 5.021 | 107,080 | -0.02(-0.37%) |
Jan 23, 2015 | 5.040 | 5.052 | 5.028 | 5.040 | 132,175 | +0.00(+0.00%) |
Jan 22, 2015 | 5.009 | 5.040 | 5.009 | 5.040 | 117,616 | +0.03(+0.62%) |
Jan 21, 2015 | 5.028 | 5.040 | 5.009 | 5.009 | 116,485 | -0.01(-0.25%) |
Jan 20, 2015 | 5.040 | 5.052 | 5.021 | 5.021 | 153,554 | -0.03(-0.61%) |
Jan 16, 2015 | 5.071 | 5.071 | 5.036 | 5.052 | 108,052 | -0.01(-0.24%) |
Jan 15, 2015 | 5.040 | 5.071 | 5.036 | 5.065 | 138,344 | +0.03(+0.61%) |
Jan 14, 2015 | 5.034 | 5.058 | 5.028 | 5.034 | 96,476 | +0.00(+0.00%) |
Jan 13, 2015 | 5.009 | 5.034 | 5.003 | 5.034 | 127,037 | +0.03(+0.62%) |
Jan 12, 2015 | 5.009 | 5.021 | 4.984 | 5.003 | 189,638 | +0.00(+0.02%) |
Jan 09, 2015 | 4.996 | 5.020 | 4.990 | 5.002 | 161,650 | +0.01(+0.12%) |
Jan 08, 2015 | 4.996 | 5.002 | 4.977 | 4.996 | 182,775 | +0.00(+0.00%) |
Jan 07, 2015 | 4.983 | 5.020 | 4.983 | 4.996 | 232,962 | +0.01(+0.25%) |
Jan 06, 2015 | 4.953 | 4.996 | 4.953 | 4.983 | 226,619 | +0.03(+0.62%) |
Jan 05, 2015 | 4.922 | 4.953 | 4.922 | 4.953 | 182,232 | +0.02(+0.50%) |
Jan 02, 2015 | 4.891 | 4.933 | 4.891 | 4.928 | 245,699 | +0.03(+0.63%) |
Dec 31, 2014 | 4.885 | 4.897 | 4.897 | 4.897 | 359,537 | +0.01(+0.25%) |
Dec 30, 2014 | 4.885 | 4.891 | 4.867 | 4.885 | 193,799 | -0.01(-0.25%) |
Dec 29, 2014 | 4.910 | 4.910 | 4.879 | 4.897 | 155,873 | +0.00(+0.00%) |
Dec 26, 2014 | 4.885 | 4.897 | 4.879 | 4.897 | 165,712 | +0.01(+0.25%) |
Dec 24, 2014 | 4.879 | 4.885 | 4.885 | 4.885 | 124,017 | +0.01(+0.13%) |
Dec 23, 2014 | 4.854 | 4.885 | 4.854 | 4.879 | 283,338 | +0.03(+0.63%) |
Dec 22, 2014 | 4.842 | 4.891 | 4.842 | 4.848 | 207,818 | -0.02(-0.38%) |
Dec 19, 2014 | 4.848 | 4.873 | 4.841 | 4.867 | 297,819 | +0.02(+0.51%) |
Dec 18, 2014 | 4.854 | 4.867 | 4.842 | 4.842 | 281,558 | -0.01(-0.25%) |
Dec 17, 2014 | 4.860 | 4.879 | 4.836 | 4.854 | 283,103 | +0.00(+0.00%) |
Dec 16, 2014 | 4.854 | 4.873 | 4.842 | 4.854 | 237,002 | +0.00(+0.00%) |
Dec 15, 2014 | 4.860 | 4.860 | 4.836 | 4.854 | 295,413 | +0.00(+0.00%) |
Dec 12, 2014 | 4.830 | 4.873 | 4.830 | 4.854 | 182,707 | +0.01(+0.27%) |
Dec 11, 2014 | 4.878 | 4.884 | 4.841 | 4.841 | 196,314 | -0.06(-1.12%) |
Dec 10, 2014 | 4.865 | 4.896 | 4.865 | 4.896 | 218,529 | +0.02(+0.50%) |
Dec 09, 2014 | 4.853 | 4.878 | 4.804 | 4.872 | 175,808 | -0.01(-0.25%) |
Dec 08, 2014 | 4.859 | 4.884 | 4.847 | 4.884 | 179,180 | +0.02(+0.50%) |
Dec 05, 2014 | 4.878 | 4.896 | 4.835 | 4.859 | 191,811 | -0.04(-0.75%) |
Dec 04, 2014 | 4.865 | 4.896 | 4.859 | 4.896 | 193,587 | +0.02(+0.50%) |
Dec 03, 2014 | 4.829 | 4.872 | 4.829 | 4.872 | 303,649 | +0.04(+0.76%) |
Dec 02, 2014 | 4.792 | 4.847 | 4.792 | 4.835 | 192,749 | +0.03(+0.64%) |