Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.890 | 4.900 | 4.850 | 4.880 | 33,650 | +0.01(+0.21%) |
Feb 26, 2015 | 4.800 | 4.870 | 4.800 | 4.870 | 17,065 | +0.07(+1.46%) |
Feb 25, 2015 | 4.840 | 4.840 | 4.700 | 4.800 | 18,900 | +0.05(+1.05%) |
Feb 24, 2015 | 4.740 | 4.800 | 4.740 | 4.750 | 48,333 | +0.00(+0.00%) |
Feb 23, 2015 | 4.720 | 4.800 | 4.720 | 4.750 | 21,365 | +0.05(+1.06%) |
Feb 20, 2015 | 4.740 | 4.800 | 4.700 | 4.700 | 16,254 | +0.03(+0.64%) |
Feb 19, 2015 | 4.800 | 4.800 | 4.670 | 4.670 | 2,005 | -0.08(-1.68%) |
Feb 18, 2015 | 4.800 | 4.900 | 4.680 | 4.750 | 243,963 | +0.00(+0.00%) |
Feb 17, 2015 | 4.670 | 4.750 | 4.660 | 4.750 | 10,625 | -0.05(-1.04%) |
Feb 13, 2015 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
Feb 12, 2015 | 4.700 | 4.820 | 4.700 | 4.800 | 10,250 | +0.13(+2.78%) |
Feb 11, 2015 | 4.860 | 4.860 | 4.670 | 4.670 | 22,879 | -0.23(-4.69%) |
Feb 10, 2015 | 4.950 | 4.950 | 4.870 | 4.900 | 6,917 | +0.00(+0.00%) |
Feb 09, 2015 | 4.700 | 4.950 | 4.700 | 4.900 | 16,419 | +0.20(+4.26%) |
Feb 06, 2015 | 4.650 | 4.700 | 4.650 | 4.700 | 6,913 | +0.05(+1.08%) |
Feb 05, 2015 | 4.700 | 4.720 | 4.610 | 4.650 | 40,377 | -0.05(-1.06%) |
Feb 04, 2015 | 4.490 | 4.700 | 4.490 | 4.700 | 18,272 | +0.20(+4.44%) |
Feb 03, 2015 | 4.190 | 4.500 | 4.190 | 4.500 | 100,100 | +0.30(+7.14%) |
Feb 02, 2015 | 4.200 | 4.200 | 4.100 | 4.200 | 34,647 | +0.00(+0.00%) |
Jan 30, 2015 | 4.150 | 4.200 | 4.150 | 4.200 | 9,410 | +0.10(+2.44%) |
Jan 29, 2015 | 4.160 | 4.170 | 4.100 | 4.100 | 32,450 | -0.10(-2.38%) |
Jan 28, 2015 | 4.130 | 4.200 | 4.100 | 4.200 | 26,200 | +0.07(+1.69%) |
Jan 27, 2015 | 4.180 | 4.180 | 4.120 | 4.130 | 9,398 | -0.07(-1.67%) |
Jan 26, 2015 | 4.180 | 4.200 | 4.170 | 4.200 | 5,358 | +0.02(+0.48%) |
Jan 23, 2015 | 4.200 | 4.200 | 4.170 | 4.180 | 6,200 | +0.03(+0.72%) |
Jan 22, 2015 | 4.190 | 4.200 | 4.100 | 4.150 | 12,640 | -0.04(-0.95%) |
Jan 21, 2015 | 4.200 | 4.200 | 4.140 | 4.190 | 21,889 | -0.01(-0.24%) |
Jan 20, 2015 | 4.210 | 4.210 | 4.150 | 4.200 | 24,531 | -0.03(-0.71%) |
Jan 19, 2015 | 4.210 | 4.230 | 4.200 | 4.230 | 38,425 | +0.03(+0.71%) |
Jan 16, 2015 | 4.190 | 4.250 | 4.060 | 4.200 | 7,446 | -0.05(-1.18%) |
Jan 15, 2015 | 4.280 | 4.280 | 4.250 | 4.250 | 10,070 | -0.05(-1.16%) |
Jan 14, 2015 | 4.380 | 4.380 | 4.300 | 4.300 | 9,661 | -0.09(-2.05%) |
Jan 13, 2015 | 4.430 | 4.430 | 4.390 | 4.390 | 3,759 | +0.05(+1.15%) |
Jan 12, 2015 | 4.410 | 4.410 | 4.340 | 4.340 | 9,125 | -0.06(-1.36%) |
Jan 09, 2015 | 4.400 | 4.400 | 4.370 | 4.400 | 42,685 | +0.00(+0.00%) |
Jan 08, 2015 | 4.410 | 4.450 | 4.360 | 4.400 | 33,704 | +0.03(+0.69%) |
Jan 07, 2015 | 4.330 | 4.410 | 4.330 | 4.370 | 31,288 | +0.04(+0.92%) |
Jan 06, 2015 | 4.360 | 4.360 | 4.250 | 4.330 | 41,814 | -0.07(-1.59%) |
Jan 05, 2015 | 4.500 | 4.500 | 4.400 | 4.400 | 190,039 | -0.09(-2.00%) |
Jan 02, 2015 | 4.490 | 4.600 | 4.450 | 4.490 | 38,320 | +0.14(+3.22%) |
Dec 31, 2014 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) | |
Dec 30, 2014 | 4.300 | 4.380 | 4.300 | 4.350 | 26,335 | +0.10(+2.35%) |
Dec 29, 2014 | 4.440 | 4.500 | 4.250 | 4.250 | 60,218 | +0.05(+1.19%) |
Dec 24, 2014 | 4.200 | 4.200 | 4.200 | 0 | +0.02(+0.48%) | |
Dec 23, 2014 | 4.190 | 4.200 | 4.180 | 4.180 | 19,664 | -0.02(-0.48%) |
Dec 22, 2014 | 4.150 | 4.200 | 4.150 | 4.200 | 11,207 | +0.05(+1.20%) |
Dec 19, 2014 | 4.100 | 4.150 | 4.100 | 4.150 | 6,343 | +0.13(+3.23%) |
Dec 18, 2014 | 4.000 | 4.020 | 3.960 | 4.020 | 9,950 | +0.04(+1.01%) |
Dec 17, 2014 | 3.960 | 3.990 | 3.960 | 3.980 | 3,799 | +0.01(+0.25%) |
Dec 16, 2014 | 3.990 | 4.030 | 3.970 | 3.970 | 6,400 | +0.06(+1.53%) |
Dec 15, 2014 | 3.910 | 3.910 | 3.910 | 3.910 | 2,200 | +0.06(+1.56%) |
Dec 12, 2014 | 3.960 | 3.960 | 3.850 | 3.850 | 3,595 | -0.09(-2.28%) |
Dec 11, 2014 | 3.940 | 3.940 | 3.850 | 3.940 | 2,595 | +0.04(+1.03%) |
Dec 10, 2014 | 4.080 | 4.080 | 3.900 | 3.900 | 15,175 | -0.18(-4.41%) |
Dec 09, 2014 | 4.000 | 4.080 | 4.000 | 4.080 | 7,002 | +0.03(+0.74%) |
Dec 08, 2014 | 4.050 | 4.050 | 4.000 | 4.050 | 12,348 | -0.05(-1.22%) |
Dec 05, 2014 | 4.180 | 4.180 | 4.050 | 4.100 | 18,559 | -0.10(-2.38%) |
Dec 04, 2014 | 4.250 | 4.250 | 4.170 | 4.200 | 10,070 | -0.09(-2.10%) |
Dec 03, 2014 | 4.250 | 4.290 | 4.250 | 4.290 | 96,370 | -0.01(-0.23%) |
Dec 02, 2014 | 4.440 | 4.450 | 4.300 | 4.300 | 6,960 | -0.05(-1.15%) |