Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.525 | 4.600 | 4.510 | 4.520 | 29,050 | -0.06(-1.31%) |
Feb 26, 2015 | 4.590 | 4.590 | 4.500 | 4.580 | 35,081 | -0.05(-1.08%) |
Feb 25, 2015 | 4.650 | 4.750 | 4.572 | 4.630 | 62,207 | -0.06(-1.28%) |
Feb 24, 2015 | 4.690 | 4.690 | 4.560 | 4.690 | 43,955 | +0.03(+0.64%) |
Feb 23, 2015 | 4.590 | 4.690 | 4.530 | 4.660 | 17,481 | +0.07(+1.53%) |
Feb 20, 2015 | 4.490 | 4.600 | 4.490 | 4.590 | 24,547 | +0.05(+1.10%) |
Feb 19, 2015 | 4.550 | 4.550 | 4.460 | 4.540 | 24,082 | -0.02(-0.44%) |
Feb 18, 2015 | 4.450 | 4.600 | 4.350 | 4.560 | 72,200 | +0.13(+2.93%) |
Feb 17, 2015 | 4.500 | 4.500 | 4.351 | 4.430 | 46,226 | -0.07(-1.56%) |
Feb 13, 2015 | 4.460 | 4.500 | 4.500 | 4.500 | 42,600 | +0.10(+2.27%) |
Feb 12, 2015 | 4.700 | 4.700 | 4.360 | 4.400 | 80,351 | -0.04(-0.90%) |
Feb 11, 2015 | 4.870 | 4.870 | 4.410 | 4.440 | 144,826 | -0.67(-13.11%) |
Feb 10, 2015 | 5.060 | 5.120 | 5.000 | 5.110 | 66,078 | +0.12(+2.40%) |
Feb 09, 2015 | 4.940 | 4.990 | 4.840 | 4.990 | 16,463 | +0.05(+1.01%) |
Feb 06, 2015 | 4.920 | 4.950 | 4.810 | 4.940 | 19,099 | +0.02(+0.41%) |
Feb 05, 2015 | 4.880 | 4.950 | 4.810 | 4.920 | 28,553 | +0.09(+1.86%) |
Feb 04, 2015 | 4.910 | 4.990 | 4.830 | 4.830 | 24,027 | -0.04(-0.82%) |
Feb 03, 2015 | 4.800 | 4.930 | 4.800 | 4.870 | 20,049 | +0.07(+1.46%) |
Feb 02, 2015 | 4.880 | 5.000 | 4.690 | 4.800 | 38,641 | -0.08(-1.64%) |
Jan 30, 2015 | 5.050 | 5.090 | 4.880 | 4.880 | 38,050 | -0.20(-3.94%) |
Jan 29, 2015 | 4.970 | 5.090 | 4.940 | 5.080 | 85,236 | +0.10(+2.01%) |
Jan 28, 2015 | 4.960 | 5.190 | 4.941 | 4.980 | 142,841 | +0.02(+0.40%) |
Jan 27, 2015 | 4.750 | 4.970 | 4.710 | 4.960 | 62,386 | +0.22(+4.64%) |
Jan 26, 2015 | 4.620 | 4.889 | 4.620 | 4.740 | 56,672 | +0.15(+3.27%) |
Jan 23, 2015 | 4.550 | 4.630 | 4.550 | 4.590 | 14,754 | +0.03(+0.66%) |
Jan 22, 2015 | 4.570 | 4.620 | 4.550 | 4.560 | 8,578 | +0.03(+0.66%) |
Jan 21, 2015 | 4.800 | 4.800 | 4.530 | 4.530 | 11,286 | -0.25(-5.23%) |
Jan 20, 2015 | 4.450 | 4.780 | 4.450 | 4.780 | 54,027 | +0.31(+6.94%) |
Jan 16, 2015 | 4.380 | 4.590 | 4.350 | 4.470 | 25,036 | +0.05(+1.13%) |
Jan 15, 2015 | 4.580 | 4.650 | 4.400 | 4.420 | 31,663 | -0.09(-2.00%) |
Jan 14, 2015 | 4.530 | 4.630 | 4.510 | 4.510 | 10,880 | -0.03(-0.66%) |
Jan 13, 2015 | 4.700 | 4.700 | 4.500 | 4.540 | 34,754 | -0.07(-1.52%) |
Jan 12, 2015 | 4.580 | 4.630 | 4.580 | 4.610 | 13,315 | +0.03(+0.66%) |
Jan 09, 2015 | 4.560 | 4.720 | 4.540 | 4.580 | 31,265 | +0.02(+0.44%) |
Jan 08, 2015 | 4.540 | 4.600 | 4.510 | 4.560 | 15,443 | +0.06(+1.33%) |
Jan 07, 2015 | 4.530 | 4.554 | 4.450 | 4.500 | 14,364 | +0.02(+0.45%) |
Jan 06, 2015 | 4.530 | 4.540 | 4.460 | 4.480 | 39,785 | -0.05(-1.10%) |
Jan 05, 2015 | 4.570 | 4.646 | 4.520 | 4.530 | 30,611 | +0.03(+0.67%) |
Jan 02, 2015 | 4.560 | 4.560 | 4.440 | 4.500 | 23,650 | -0.04(-0.88%) |
Dec 31, 2014 | 4.600 | 4.540 | 4.540 | 4.540 | 35,700 | -0.05(-1.09%) |
Dec 30, 2014 | 4.620 | 4.620 | 4.490 | 4.590 | 36,189 | +0.01(+0.22%) |
Dec 29, 2014 | 4.510 | 4.600 | 4.500 | 4.580 | 64,049 | +0.10(+2.23%) |
Dec 26, 2014 | 4.450 | 4.520 | 4.442 | 4.480 | 34,505 | +0.03(+0.67%) |
Dec 24, 2014 | 4.470 | 4.450 | 4.450 | 4.450 | 24,300 | +0.01(+0.23%) |
Dec 23, 2014 | 4.500 | 4.500 | 4.360 | 4.440 | 33,458 | -0.02(-0.45%) |
Dec 22, 2014 | 4.490 | 4.540 | 4.410 | 4.460 | 13,898 | +0.02(+0.45%) |
Dec 19, 2014 | 4.490 | 4.650 | 4.410 | 4.440 | 53,855 | +0.00(+0.00%) |
Dec 18, 2014 | 4.390 | 4.570 | 4.390 | 4.440 | 31,436 | +0.05(+1.14%) |
Dec 17, 2014 | 4.380 | 4.530 | 4.360 | 4.390 | 37,901 | -0.01(-0.23%) |
Dec 16, 2014 | 4.590 | 4.600 | 4.390 | 4.400 | 41,099 | -0.23(-4.97%) |
Dec 15, 2014 | 4.900 | 4.920 | 4.600 | 4.630 | 64,168 | -0.24(-4.93%) |
Dec 12, 2014 | 4.710 | 4.900 | 4.628 | 4.870 | 65,107 | +0.10(+2.10%) |
Dec 11, 2014 | 4.530 | 5.020 | 4.520 | 4.770 | 342,221 | +0.27(+6.00%) |
Dec 10, 2014 | 4.410 | 4.580 | 4.395 | 4.500 | 86,129 | +0.06(+1.35%) |
Dec 09, 2014 | 4.440 | 4.440 | 4.370 | 4.440 | 23,288 | +0.04(+0.91%) |
Dec 08, 2014 | 4.420 | 4.450 | 4.400 | 4.400 | 29,432 | +0.01(+0.23%) |
Dec 05, 2014 | 4.400 | 4.440 | 4.290 | 4.390 | 14,001 | +0.00(+0.00%) |
Dec 04, 2014 | 4.380 | 4.400 | 4.300 | 4.390 | 18,193 | +0.05(+1.15%) |
Dec 03, 2014 | 4.330 | 4.380 | 4.240 | 4.340 | 32,350 | +0.05(+1.17%) |
Dec 02, 2014 | 4.300 | 4.417 | 4.230 | 4.290 | 41,143 | -0.05(-1.15%) |