Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.973 | 5.183 | 4.895 | 4.936 | 6,604 | +0.02(+0.33%) |
Feb 26, 2015 | 4.944 | 4.993 | 4.854 | 4.919 | 2,338 | -0.03(-0.65%) |
Feb 25, 2015 | 5.068 | 5.109 | 4.862 | 4.952 | 3,889 | +0.05(+0.99%) |
Feb 24, 2015 | 5.183 | 5.327 | 4.895 | 4.903 | 6,532 | +0.01(+0.17%) |
Feb 23, 2015 | 5.331 | 5.471 | 4.854 | 4.895 | 52,509 | -0.14(-2.78%) |
Feb 20, 2015 | 4.936 | 5.035 | 4.862 | 5.035 | 3,261 | +0.08(+1.66%) |
Feb 19, 2015 | 4.952 | 4.969 | 4.899 | 4.952 | 13,529 | -0.07(-1.31%) |
Feb 18, 2015 | 5.076 | 5.133 | 5.018 | 5.018 | 2,663 | -0.12(-2.40%) |
Feb 17, 2015 | 5.330 | 5.330 | 4.903 | 5.142 | 11,826 | -0.03(-0.64%) |
Feb 13, 2015 | 5.150 | 5.174 | 5.174 | 5.174 | 51,419 | +0.02(+0.48%) |
Feb 12, 2015 | 5.141 | 5.166 | 4.969 | 5.150 | 54,744 | -0.02(-0.32%) |
Feb 11, 2015 | 5.174 | 5.297 | 5.117 | 5.166 | 74,951 | +0.01(+0.16%) |
Feb 10, 2015 | 5.232 | 5.265 | 5.156 | 5.158 | 2,433 | +0.01(+0.16%) |
Feb 09, 2015 | 5.207 | 5.322 | 5.142 | 5.150 | 18,614 | -0.01(-0.16%) |
Feb 06, 2015 | 5.199 | 5.199 | 5.142 | 5.158 | 4,500 | +0.01(+0.16%) |
Feb 05, 2015 | 5.068 | 5.257 | 5.018 | 5.150 | 8,679 | +0.13(+2.62%) |
Feb 04, 2015 | 5.002 | 5.183 | 5.002 | 5.018 | 12,253 | +0.06(+1.27%) |
Feb 03, 2015 | 4.994 | 4.994 | 4.862 | 4.955 | 25,893 | +0.02(+0.39%) |
Feb 02, 2015 | 4.936 | 4.961 | 4.895 | 4.936 | 57,781 | +0.11(+2.21%) |
Jan 30, 2015 | 4.467 | 4.936 | 4.368 | 4.829 | 108,270 | +0.33(+7.31%) |
Jan 29, 2015 | 4.483 | 4.508 | 4.311 | 4.500 | 34,499 | +0.02(+0.37%) |
Jan 28, 2015 | 4.894 | 4.894 | 4.409 | 4.483 | 23,312 | -0.10(-2.15%) |
Jan 27, 2015 | 4.771 | 4.903 | 4.582 | 4.582 | 72,867 | -0.09(-1.94%) |
Jan 26, 2015 | 4.928 | 5.100 | 4.673 | 4.673 | 86,121 | -0.15(-3.07%) |
Jan 23, 2015 | 4.599 | 4.911 | 4.451 | 4.821 | 92,601 | +0.37(+8.32%) |
Jan 22, 2015 | 4.574 | 4.730 | 4.442 | 4.451 | 56,982 | -0.48(-9.68%) |
Jan 21, 2015 | 4.722 | 4.928 | 4.483 | 4.928 | 8,083 | +0.27(+5.83%) |
Jan 20, 2015 | 4.607 | 4.738 | 4.409 | 4.656 | 58,939 | -0.02(-0.35%) |
Jan 16, 2015 | 4.500 | 4.673 | 4.500 | 4.673 | 6,928 | +0.30(+6.97%) |
Jan 15, 2015 | 4.525 | 4.740 | 4.368 | 4.368 | 7,686 | -0.15(-3.30%) |
Jan 14, 2015 | 4.697 | 4.697 | 4.360 | 4.517 | 23,583 | -0.18(-3.84%) |
Jan 13, 2015 | 4.763 | 4.837 | 4.697 | 4.697 | 6,650 | -0.07(-1.55%) |
Jan 12, 2015 | 4.730 | 4.771 | 4.730 | 4.771 | 972 | -0.02(-0.34%) |
Jan 09, 2015 | 4.730 | 4.788 | 4.730 | 4.788 | 1,337 | +0.02(+0.34%) |
Jan 08, 2015 | 4.730 | 4.977 | 4.730 | 4.771 | 15,408 | -0.05(-1.02%) |
Jan 07, 2015 | 4.813 | 4.854 | 4.813 | 4.821 | 1,411 | -0.09(-1.84%) |
Jan 06, 2015 | 5.323 | 5.446 | 4.796 | 4.911 | 24,190 | -0.21(-4.17%) |
Jan 05, 2015 | 5.183 | 5.585 | 4.985 | 5.125 | 31,329 | -0.08(-1.58%) |
Jan 02, 2015 | 4.689 | 5.545 | 4.377 | 5.207 | 111,697 | +0.38(+7.84%) |
Dec 31, 2014 | 4.679 | 4.829 | 4.829 | 4.829 | 13,979 | +0.09(+1.91%) |
Dec 30, 2014 | 4.936 | 4.936 | 4.706 | 4.738 | 4,269 | -0.19(-3.84%) |
Dec 29, 2014 | 4.730 | 4.928 | 4.648 | 4.928 | 1,136 | +0.28(+5.94%) |
Dec 26, 2014 | 4.857 | 4.857 | 4.607 | 4.651 | 7,980 | +0.07(+1.51%) |
Dec 23, 2014 | 4.755 | 4.582 | 4.582 | 4.582 | 8,509 | -0.17(-3.48%) |
Dec 22, 2014 | 5.059 | 5.059 | 4.516 | 4.748 | 19,428 | +0.00(+0.02%) |
Dec 19, 2014 | 4.788 | 5.002 | 4.730 | 4.747 | 11,973 | -0.12(-2.37%) |
Dec 18, 2014 | 4.780 | 4.887 | 4.681 | 4.862 | 9,666 | +0.05(+1.03%) |
Dec 17, 2014 | 4.738 | 4.813 | 4.738 | 4.813 | 1,823 | +0.13(+2.81%) |
Dec 16, 2014 | 4.738 | 4.928 | 4.681 | 4.681 | 20,641 | -0.01(-0.17%) |
Dec 15, 2014 | 4.813 | 4.936 | 4.689 | 4.689 | 22,369 | -0.14(-2.90%) |
Dec 12, 2014 | 4.819 | 4.837 | 4.763 | 4.829 | 4,072 | +0.09(+1.91%) |
Dec 11, 2014 | 5.100 | 5.338 | 4.738 | 4.738 | 13,258 | -0.38(-7.40%) |
Dec 10, 2014 | 5.084 | 5.150 | 4.944 | 5.117 | 23,989 | +0.13(+2.51%) |
Dec 09, 2014 | 5.091 | 5.091 | 4.944 | 4.992 | 3,889 | +0.06(+1.13%) |
Dec 08, 2014 | 4.936 | 5.100 | 4.928 | 4.936 | 8,396 | +0.00(+0.00%) |
Dec 05, 2014 | 5.109 | 5.117 | 4.673 | 4.936 | 61,954 | -0.05(-0.99%) |
Dec 04, 2014 | 5.142 | 5.364 | 4.903 | 4.985 | 26,187 | -0.11(-2.10%) |
Dec 03, 2014 | 5.224 | 5.430 | 5.018 | 5.092 | 48,319 | -0.16(-3.13%) |
Dec 02, 2014 | 4.977 | 5.586 | 4.788 | 5.257 | 101,100 | -0.15(-2.86%) |