Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.581 | 4.603 | 4.529 | 4.538 | 2,822 | -0.03(-0.59%) |
Feb 26, 2015 | 4.583 | 4.583 | 4.565 | 4.565 | 473 | -0.05(-1.17%) |
Feb 25, 2015 | 4.691 | 4.700 | 4.619 | 4.619 | 3,144 | -0.08(-1.73%) |
Feb 24, 2015 | 4.809 | 4.809 | 4.622 | 4.700 | 8,950 | -0.12(-2.44%) |
Feb 23, 2015 | 4.845 | 4.881 | 4.764 | 4.818 | 3,544 | -0.03(-0.56%) |
Feb 20, 2015 | 4.809 | 4.881 | 4.756 | 4.845 | 15,075 | +0.04(+0.75%) |
Feb 19, 2015 | 4.899 | 4.963 | 4.774 | 4.809 | 5,343 | -0.06(-1.30%) |
Feb 18, 2015 | 4.963 | 4.963 | 4.746 | 4.872 | 16,749 | -0.07(-1.46%) |
Feb 17, 2015 | 4.691 | 5.026 | 4.655 | 4.944 | 37,483 | +0.47(+10.50%) |
Feb 13, 2015 | 4.185 | 4.474 | 4.474 | 4.474 | 30,312 | +0.29(+6.91%) |
Feb 12, 2015 | 4.050 | 4.203 | 3.977 | 4.185 | 12,123 | +0.14(+3.35%) |
Feb 11, 2015 | 4.158 | 4.203 | 4.045 | 4.050 | 8,011 | -0.10(-2.46%) |
Feb 10, 2015 | 4.122 | 4.203 | 4.069 | 4.152 | 17,034 | +0.13(+3.21%) |
Feb 09, 2015 | 4.145 | 4.184 | 4.022 | 4.022 | 7,887 | -0.02(-0.45%) |
Feb 06, 2015 | 3.959 | 4.104 | 3.959 | 4.041 | 7,480 | +0.02(+0.45%) |
Feb 05, 2015 | 3.968 | 4.167 | 3.860 | 4.022 | 15,528 | +0.10(+2.53%) |
Feb 04, 2015 | 3.950 | 3.995 | 3.851 | 3.923 | 12,028 | -0.06(-1.59%) |
Feb 03, 2015 | 4.176 | 4.176 | 3.959 | 3.986 | 39,400 | -0.18(-4.34%) |
Feb 02, 2015 | 4.285 | 4.285 | 4.140 | 4.167 | 22,165 | -0.17(-3.96%) |
Jan 30, 2015 | 4.394 | 4.394 | 4.258 | 4.339 | 11,178 | -0.04(-1.01%) |
Jan 29, 2015 | 4.411 | 4.411 | 4.258 | 4.383 | 5,523 | -0.02(-0.43%) |
Jan 28, 2015 | 4.565 | 4.565 | 4.316 | 4.402 | 14,068 | +0.06(+1.46%) |
Jan 27, 2015 | 4.429 | 4.471 | 4.321 | 4.339 | 7,280 | +0.00(+0.00%) |
Jan 26, 2015 | 4.339 | 4.773 | 4.167 | 4.339 | 20,748 | -0.05(-1.23%) |
Jan 23, 2015 | 4.583 | 4.583 | 4.185 | 4.393 | 6,168 | -0.14(-2.99%) |
Jan 22, 2015 | 4.483 | 4.862 | 4.474 | 4.529 | 26,967 | +0.07(+1.62%) |
Jan 21, 2015 | 4.456 | 4.497 | 4.447 | 4.456 | 2,367 | -0.01(-0.20%) |
Jan 20, 2015 | 4.221 | 4.465 | 4.113 | 4.465 | 13,210 | +0.31(+7.39%) |
Jan 16, 2015 | 4.113 | 4.294 | 4.068 | 4.158 | 11,801 | -0.08(-1.92%) |
Jan 15, 2015 | 4.375 | 4.698 | 4.158 | 4.239 | 45,969 | -0.13(-2.90%) |
Jan 14, 2015 | 4.601 | 4.634 | 4.357 | 4.366 | 28,512 | -0.33(-6.94%) |
Jan 13, 2015 | 4.673 | 4.737 | 4.511 | 4.691 | 24,150 | +0.00(+0.00%) |
Jan 12, 2015 | 4.312 | 4.746 | 4.312 | 4.691 | 70,775 | +0.38(+8.81%) |
Jan 09, 2015 | 4.203 | 4.646 | 4.162 | 4.312 | 91,222 | +0.11(+2.58%) |
Jan 08, 2015 | 3.896 | 4.248 | 3.851 | 4.203 | 24,935 | +0.26(+6.65%) |
Jan 07, 2015 | 4.140 | 4.140 | 3.932 | 3.941 | 49,479 | -0.12(-2.89%) |
Jan 06, 2015 | 4.059 | 4.285 | 3.950 | 4.059 | 32,844 | +0.15(+3.81%) |
Jan 05, 2015 | 3.869 | 4.059 | 3.796 | 3.909 | 14,879 | -0.02(-0.57%) |
Jan 02, 2015 | 4.013 | 4.013 | 3.661 | 3.932 | 35,075 | -0.15(-3.76%) |
Dec 31, 2014 | 4.041 | 4.086 | 4.086 | 4.086 | 15,930 | +0.06(+1.57%) |
Dec 30, 2014 | 4.086 | 4.103 | 4.013 | 4.022 | 6,555 | -0.02(-0.45%) |
Dec 29, 2014 | 4.086 | 4.095 | 3.928 | 4.041 | 22,247 | -0.05(-1.11%) |
Dec 26, 2014 | 4.022 | 4.203 | 4.022 | 4.086 | 20,893 | -0.03(-0.66%) |
Dec 24, 2014 | 4.149 | 4.113 | 4.113 | 4.113 | 17,589 | +0.03(+0.66%) |
Dec 23, 2014 | 4.248 | 4.297 | 3.986 | 4.086 | 20,765 | -0.07(-1.74%) |
Dec 22, 2014 | 4.167 | 4.266 | 3.977 | 4.158 | 68,205 | -0.13(-2.95%) |
Dec 19, 2014 | 3.977 | 4.601 | 3.977 | 4.285 | 203,321 | +0.36(+9.22%) |
Dec 18, 2014 | 3.435 | 4.113 | 3.308 | 3.923 | 187,659 | +0.61(+18.26%) |
Dec 17, 2014 | 2.956 | 3.399 | 2.956 | 3.317 | 91,874 | +0.35(+11.89%) |
Dec 16, 2014 | 2.983 | 3.290 | 2.947 | 2.965 | 36,638 | +0.08(+2.82%) |
Dec 15, 2014 | 2.911 | 2.974 | 2.874 | 2.884 | 7,768 | +0.02(+0.63%) |
Dec 12, 2014 | 2.884 | 2.947 | 2.847 | 2.865 | 25,669 | -0.13(-4.23%) |
Dec 11, 2014 | 3.010 | 3.010 | 2.856 | 2.992 | 11,717 | +0.04(+1.22%) |
Dec 10, 2014 | 2.965 | 2.965 | 2.947 | 2.956 | 907 | -0.06(-2.10%) |
Dec 09, 2014 | 3.001 | 3.055 | 2.983 | 3.019 | 10,698 | +0.02(+0.60%) |
Dec 08, 2014 | 2.992 | 3.019 | 2.947 | 3.001 | 20,067 | -0.02(-0.60%) |
Dec 05, 2014 | 3.065 | 3.065 | 2.984 | 3.019 | 4,316 | -0.03(-0.89%) |
Dec 04, 2014 | 3.028 | 3.064 | 3.028 | 3.046 | 756 | +0.05(+1.51%) |
Dec 03, 2014 | 3.173 | 3.173 | 2.992 | 3.001 | 13,652 | -0.12(-3.77%) |
Dec 02, 2014 | 3.199 | 3.270 | 3.073 | 3.119 | 29,961 | -0.10(-3.09%) |