Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.297 | 5.302 | 5.154 | 5.297 | 3,260 | +0.16(+3.02%) |
Feb 26, 2015 | 5.231 | 5.231 | 5.112 | 5.142 | 5,376 | -0.05(-0.95%) |
Feb 25, 2015 | 5.306 | 5.306 | 5.185 | 5.191 | 5,988 | -0.12(-2.17%) |
Feb 24, 2015 | 5.228 | 5.362 | 5.107 | 5.306 | 3,392 | +0.14(+2.68%) |
Feb 23, 2015 | 5.135 | 5.336 | 5.112 | 5.168 | 17,206 | +0.04(+0.72%) |
Feb 20, 2015 | 5.112 | 5.385 | 5.112 | 5.131 | 14,279 | +0.04(+0.81%) |
Feb 19, 2015 | 4.839 | 5.385 | 4.839 | 5.090 | 33,337 | +0.24(+4.87%) |
Feb 18, 2015 | 4.853 | 5.015 | 4.853 | 4.853 | 17,600 | +0.00(+0.00%) |
Feb 17, 2015 | 4.718 | 5.010 | 4.718 | 4.853 | 12,727 | +0.03(+0.57%) |
Feb 13, 2015 | 4.775 | 4.825 | 4.825 | 4.825 | 15,360 | +0.03(+0.67%) |
Feb 12, 2015 | 4.705 | 4.859 | 4.705 | 4.793 | 10,927 | +0.05(+1.07%) |
Feb 11, 2015 | 4.715 | 4.803 | 4.698 | 4.742 | 10,356 | -0.01(-0.19%) |
Feb 10, 2015 | 4.728 | 4.761 | 4.728 | 4.752 | 7,312 | +0.02(+0.49%) |
Feb 09, 2015 | 4.742 | 4.761 | 4.728 | 4.728 | 23,370 | -0.08(-1.63%) |
Feb 06, 2015 | 4.724 | 4.821 | 4.724 | 4.807 | 11,574 | +0.08(+1.79%) |
Feb 05, 2015 | 4.779 | 4.816 | 4.679 | 4.722 | 18,160 | -0.01(-0.13%) |
Feb 04, 2015 | 4.728 | 4.728 | 4.728 | 4.728 | 698 | -0.02(-0.49%) |
Feb 03, 2015 | 4.747 | 4.793 | 4.728 | 4.752 | 3,150 | +0.07(+1.53%) |
Feb 02, 2015 | 4.738 | 4.779 | 4.668 | 4.680 | 17,552 | -0.06(-1.19%) |
Jan 30, 2015 | 4.705 | 4.789 | 4.701 | 4.736 | 5,255 | -0.02(-0.42%) |
Jan 29, 2015 | 4.844 | 4.844 | 4.678 | 4.756 | 11,974 | -0.04(-0.87%) |
Jan 28, 2015 | 4.789 | 4.872 | 4.789 | 4.798 | 10,252 | +0.00(+0.10%) |
Jan 27, 2015 | 4.839 | 4.853 | 4.793 | 4.793 | 3,485 | -0.10(-1.98%) |
Jan 26, 2015 | 4.747 | 4.890 | 4.733 | 4.890 | 27,180 | +0.17(+3.62%) |
Jan 23, 2015 | 4.789 | 4.798 | 4.668 | 4.719 | 22,734 | +0.00(+0.10%) |
Jan 22, 2015 | 4.784 | 4.867 | 4.659 | 4.715 | 60,530 | -0.07(-1.54%) |
Jan 21, 2015 | 4.770 | 4.867 | 4.761 | 4.789 | 14,000 | -0.10(-1.99%) |
Jan 20, 2015 | 4.798 | 4.886 | 4.761 | 4.886 | 23,432 | +0.12(+2.52%) |
Jan 16, 2015 | 4.849 | 4.890 | 4.765 | 4.765 | 9,928 | -0.13(-2.74%) |
Jan 15, 2015 | 4.867 | 4.932 | 4.761 | 4.899 | 16,131 | +0.02(+0.47%) |
Jan 14, 2015 | 4.789 | 4.900 | 4.789 | 4.876 | 5,696 | +0.00(+0.00%) |
Jan 13, 2015 | 4.964 | 4.992 | 4.807 | 4.876 | 25,338 | -0.03(-0.66%) |
Jan 12, 2015 | 4.816 | 4.992 | 4.807 | 4.909 | 14,928 | +0.01(+0.28%) |
Jan 09, 2015 | 4.858 | 4.969 | 4.851 | 4.895 | 22,085 | +0.04(+0.75%) |
Jan 08, 2015 | 5.015 | 5.015 | 4.830 | 4.858 | 14,121 | -0.10(-2.04%) |
Jan 07, 2015 | 4.881 | 4.960 | 4.807 | 4.960 | 11,206 | +0.04(+0.75%) |
Jan 06, 2015 | 4.738 | 4.923 | 4.738 | 4.923 | 6,109 | +0.02(+0.47%) |
Jan 05, 2015 | 4.923 | 4.969 | 4.761 | 4.899 | 27,457 | -0.04(-0.75%) |
Jan 02, 2015 | 4.909 | 4.941 | 4.807 | 4.936 | 19,560 | +0.08(+1.71%) |
Dec 31, 2014 | 4.802 | 4.853 | 4.853 | 4.853 | 28,558 | +0.08(+1.65%) |
Dec 30, 2014 | 4.761 | 4.821 | 4.636 | 4.775 | 47,028 | +0.01(+0.29%) |
Dec 29, 2014 | 4.895 | 4.907 | 4.622 | 4.761 | 77,187 | -0.16(-3.27%) |
Dec 26, 2014 | 4.927 | 4.939 | 4.853 | 4.922 | 18,803 | +0.06(+1.22%) |
Dec 24, 2014 | 4.909 | 4.862 | 4.862 | 4.862 | 1,514 | +0.03(+0.57%) |
Dec 23, 2014 | 4.872 | 4.997 | 4.830 | 4.835 | 32,764 | -0.02(-0.38%) |
Dec 22, 2014 | 5.084 | 5.099 | 4.812 | 4.853 | 26,489 | -0.18(-3.58%) |
Dec 19, 2014 | 5.042 | 5.200 | 4.987 | 5.034 | 16,658 | -0.10(-1.89%) |
Dec 18, 2014 | 5.191 | 5.191 | 5.061 | 5.131 | 14,186 | +0.05(+1.00%) |
Dec 17, 2014 | 5.010 | 5.084 | 5.010 | 5.080 | 19,131 | +0.06(+1.10%) |
Dec 16, 2014 | 5.084 | 5.117 | 5.015 | 5.024 | 17,405 | -0.03(-0.55%) |
Dec 15, 2014 | 5.237 | 5.237 | 5.020 | 5.052 | 22,108 | -0.20(-3.87%) |
Dec 12, 2014 | 5.357 | 5.357 | 5.186 | 5.255 | 4,454 | -0.06(-1.04%) |
Dec 11, 2014 | 5.302 | 5.373 | 5.269 | 5.311 | 6,025 | +0.01(+0.26%) |
Dec 10, 2014 | 5.210 | 5.322 | 5.137 | 5.297 | 12,471 | +0.08(+1.48%) |
Dec 09, 2014 | 5.128 | 5.304 | 5.128 | 5.219 | 2,114 | +0.02(+0.35%) |
Dec 08, 2014 | 5.183 | 5.329 | 5.101 | 5.201 | 10,273 | +0.02(+0.35%) |
Dec 05, 2014 | 5.160 | 5.333 | 5.142 | 5.183 | 16,889 | -0.01(-0.18%) |
Dec 04, 2014 | 5.288 | 5.311 | 5.160 | 5.192 | 25,343 | -0.05(-0.96%) |
Dec 03, 2014 | 5.233 | 5.333 | 5.219 | 5.242 | 11,205 | +0.03(+0.61%) |
Dec 02, 2014 | 5.133 | 5.224 | 5.133 | 5.210 | 9,084 | +0.05(+1.06%) |