Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.684 | 4.684 | 4.531 | 4.558 | 142,724 | -0.10(-2.12%) |
Feb 26, 2015 | 4.702 | 4.764 | 4.630 | 4.657 | 207,422 | -0.08(-1.70%) |
Feb 25, 2015 | 4.702 | 4.755 | 4.693 | 4.737 | 76,311 | +0.08(+1.73%) |
Feb 24, 2015 | 4.648 | 4.684 | 4.631 | 4.657 | 131,278 | -0.04(-0.76%) |
Feb 23, 2015 | 4.791 | 4.809 | 4.648 | 4.693 | 183,179 | -0.12(-2.42%) |
Feb 20, 2015 | 4.854 | 4.925 | 4.755 | 4.809 | 134,379 | -0.10(-2.01%) |
Feb 19, 2015 | 4.872 | 4.970 | 4.845 | 4.907 | 113,949 | +0.07(+1.48%) |
Feb 18, 2015 | 4.872 | 4.907 | 4.755 | 4.836 | 142,392 | -0.04(-0.74%) |
Feb 17, 2015 | 4.988 | 4.997 | 4.800 | 4.872 | 260,930 | +0.00(+0.00%) |
Feb 13, 2015 | 4.693 | 4.872 | 4.872 | 4.872 | 232,600 | +0.20(+4.21%) |
Feb 12, 2015 | 4.693 | 4.755 | 4.594 | 4.675 | 73,445 | +0.08(+1.75%) |
Feb 11, 2015 | 4.612 | 4.630 | 4.531 | 4.594 | 112,058 | -0.04(-0.77%) |
Feb 10, 2015 | 4.612 | 4.710 | 4.576 | 4.630 | 125,123 | -0.01(-0.19%) |
Feb 09, 2015 | 4.621 | 4.728 | 4.567 | 4.639 | 95,576 | -0.04(-0.77%) |
Feb 06, 2015 | 4.702 | 4.753 | 4.648 | 4.675 | 42,557 | -0.04(-0.95%) |
Feb 05, 2015 | 4.666 | 4.755 | 4.666 | 4.719 | 55,191 | +0.07(+1.54%) |
Feb 04, 2015 | 4.630 | 4.702 | 4.621 | 4.648 | 90,683 | -0.01(-0.19%) |
Feb 03, 2015 | 4.567 | 4.702 | 4.567 | 4.657 | 128,229 | +0.07(+1.56%) |
Feb 02, 2015 | 4.603 | 4.612 | 4.513 | 4.585 | 115,494 | -0.03(-0.58%) |
Jan 30, 2015 | 4.540 | 4.657 | 4.540 | 4.612 | 155,489 | -0.01(-0.19%) |
Jan 29, 2015 | 4.621 | 4.675 | 4.612 | 4.621 | 96,819 | +0.01(+0.19%) |
Jan 28, 2015 | 4.612 | 4.809 | 4.576 | 4.612 | 286,993 | +0.04(+0.78%) |
Jan 27, 2015 | 4.433 | 4.630 | 4.397 | 4.576 | 334,011 | +0.03(+0.59%) |
Jan 26, 2015 | 4.567 | 4.585 | 4.522 | 4.549 | 406,957 | -0.04(-0.78%) |
Jan 23, 2015 | 4.603 | 4.639 | 4.567 | 4.585 | 139,993 | +0.01(+0.20%) |
Jan 22, 2015 | 4.567 | 4.675 | 4.558 | 4.576 | 218,723 | +0.00(+0.00%) |
Jan 21, 2015 | 4.567 | 4.621 | 4.558 | 4.576 | 179,378 | -0.04(-0.78%) |
Jan 20, 2015 | 4.487 | 4.621 | 4.460 | 4.612 | 172,881 | +0.06(+1.38%) |
Jan 16, 2015 | 4.478 | 4.585 | 4.478 | 4.549 | 121,334 | +0.06(+1.30%) |
Jan 15, 2015 | 4.379 | 4.531 | 4.379 | 4.491 | 184,118 | +0.04(+0.91%) |
Jan 14, 2015 | 4.343 | 4.451 | 4.307 | 4.451 | 153,918 | +0.02(+0.51%) |
Jan 13, 2015 | 4.343 | 4.603 | 4.343 | 4.428 | 231,543 | +0.09(+2.17%) |
Jan 12, 2015 | 4.352 | 4.397 | 4.191 | 4.334 | 169,432 | -0.06(-1.43%) |
Jan 09, 2015 | 4.433 | 4.433 | 4.343 | 4.397 | 80,050 | -0.04(-1.01%) |
Jan 08, 2015 | 4.254 | 4.522 | 4.209 | 4.442 | 364,822 | +0.34(+8.42%) |
Jan 07, 2015 | 4.155 | 4.164 | 4.093 | 4.097 | 94,775 | -0.04(-0.97%) |
Jan 06, 2015 | 4.084 | 4.182 | 4.066 | 4.137 | 126,246 | -0.01(-0.22%) |
Jan 05, 2015 | 4.030 | 4.218 | 4.003 | 4.146 | 113,078 | +0.05(+1.31%) |
Jan 02, 2015 | 4.093 | 4.137 | 4.039 | 4.093 | 78,804 | +0.03(+0.66%) |
Dec 31, 2014 | 4.030 | 4.066 | 4.066 | 4.066 | 217,302 | +0.04(+0.89%) |
Dec 30, 2014 | 3.994 | 4.102 | 3.975 | 4.030 | 211,799 | -0.05(-1.32%) |
Dec 29, 2014 | 4.110 | 4.146 | 4.039 | 4.084 | 179,401 | -0.09(-2.15%) |
Dec 26, 2014 | 4.030 | 4.227 | 4.030 | 4.173 | 71,958 | +0.13(+3.33%) |
Dec 24, 2014 | 3.985 | 4.039 | 4.039 | 4.039 | 142,932 | +0.01(+0.22%) |
Dec 23, 2014 | 4.075 | 4.102 | 4.021 | 4.030 | 161,689 | -0.05(-1.32%) |
Dec 22, 2014 | 4.066 | 4.137 | 4.012 | 4.084 | 117,325 | -0.02(-0.44%) |
Dec 19, 2014 | 4.102 | 4.146 | 4.057 | 4.102 | 65,501 | +0.00(+0.00%) |
Dec 18, 2014 | 3.985 | 4.119 | 3.985 | 4.102 | 116,869 | +0.09(+2.35%) |
Dec 17, 2014 | 3.860 | 4.057 | 3.824 | 4.007 | 124,700 | +0.13(+3.35%) |
Dec 16, 2014 | 3.896 | 4.003 | 3.833 | 3.878 | 178,501 | -0.08(-2.04%) |
Dec 15, 2014 | 4.093 | 4.164 | 3.887 | 3.958 | 299,553 | -0.16(-3.91%) |
Dec 12, 2014 | 4.137 | 4.236 | 4.039 | 4.119 | 218,383 | -0.09(-2.13%) |
Dec 11, 2014 | 4.245 | 4.343 | 4.191 | 4.209 | 131,679 | +0.01(+0.21%) |
Dec 10, 2014 | 4.263 | 4.299 | 4.146 | 4.200 | 83,161 | -0.07(-1.68%) |
Dec 09, 2014 | 4.137 | 4.316 | 4.137 | 4.272 | 126,389 | +0.04(+1.06%) |
Dec 08, 2014 | 4.316 | 4.316 | 4.191 | 4.227 | 241,774 | -0.11(-2.48%) |
Dec 05, 2014 | 4.272 | 4.299 | 4.272 | 4.334 | 93,920 | +0.11(+2.54%) |
Dec 04, 2014 | 4.316 | 4.388 | 4.209 | 4.227 | 111,647 | -0.07(-1.67%) |
Dec 03, 2014 | 4.299 | 4.451 | 4.281 | 4.299 | 165,710 | +0.09(+2.13%) |
Dec 02, 2014 | 4.236 | 4.343 | 4.137 | 4.209 | 189,815 | +0.00(+0.00%) |