Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.272 | 4.318 | 4.235 | 4.281 | 87,422 | -0.06(-1.28%) |
Feb 26, 2015 | 4.374 | 4.392 | 4.235 | 4.337 | 95,447 | -0.01(-0.21%) |
Feb 25, 2015 | 4.263 | 4.402 | 4.253 | 4.346 | 70,205 | +0.04(+0.86%) |
Feb 24, 2015 | 4.402 | 4.411 | 4.281 | 4.309 | 126,859 | -0.11(-2.52%) |
Feb 23, 2015 | 4.466 | 4.485 | 4.402 | 4.420 | 72,929 | -0.08(-1.85%) |
Feb 20, 2015 | 4.457 | 4.670 | 4.457 | 4.503 | 145,523 | -0.03(-0.61%) |
Feb 19, 2015 | 4.522 | 4.624 | 4.476 | 4.531 | 122,315 | -0.03(-0.61%) |
Feb 18, 2015 | 4.587 | 4.587 | 4.540 | 4.559 | 63,664 | +0.00(+0.00%) |
Feb 17, 2015 | 4.494 | 4.596 | 4.457 | 4.559 | 63,362 | +0.04(+0.82%) |
Feb 13, 2015 | 4.642 | 4.522 | 4.522 | 4.522 | 225,008 | -0.14(-2.98%) |
Feb 12, 2015 | 4.679 | 4.744 | 4.652 | 4.661 | 136,582 | -0.02(-0.40%) |
Feb 11, 2015 | 4.726 | 4.744 | 4.670 | 4.679 | 88,455 | +0.00(+0.00%) |
Feb 10, 2015 | 4.670 | 4.781 | 4.652 | 4.679 | 106,702 | +0.01(+0.20%) |
Feb 09, 2015 | 4.633 | 4.781 | 4.633 | 4.670 | 126,996 | +0.04(+0.80%) |
Feb 06, 2015 | 4.633 | 4.717 | 4.624 | 4.633 | 116,663 | +0.02(+0.40%) |
Feb 05, 2015 | 4.540 | 4.652 | 4.522 | 4.615 | 191,566 | +0.08(+1.84%) |
Feb 04, 2015 | 4.374 | 4.540 | 4.300 | 4.531 | 161,997 | +0.18(+4.04%) |
Feb 03, 2015 | 4.290 | 4.466 | 4.290 | 4.355 | 109,184 | +0.05(+1.08%) |
Feb 02, 2015 | 4.494 | 4.522 | 4.216 | 4.309 | 218,119 | -0.19(-4.12%) |
Jan 30, 2015 | 4.503 | 4.503 | 4.494 | 4.494 | 112,114 | -0.01(-0.21%) |
Jan 29, 2015 | 4.494 | 4.550 | 4.466 | 4.503 | 127,330 | +0.04(+0.83%) |
Jan 28, 2015 | 4.439 | 4.503 | 4.439 | 4.466 | 80,252 | +0.03(+0.63%) |
Jan 27, 2015 | 4.402 | 4.485 | 4.374 | 4.439 | 104,581 | +0.04(+0.84%) |
Jan 26, 2015 | 4.364 | 4.429 | 4.355 | 4.402 | 104,317 | +0.06(+1.50%) |
Jan 23, 2015 | 4.374 | 4.383 | 4.318 | 4.337 | 85,845 | -0.01(-0.21%) |
Jan 22, 2015 | 4.327 | 4.383 | 4.327 | 4.346 | 128,642 | +0.00(+0.00%) |
Jan 21, 2015 | 4.355 | 4.402 | 4.327 | 4.346 | 108,620 | -0.04(-0.85%) |
Jan 20, 2015 | 4.263 | 4.402 | 4.263 | 4.383 | 111,382 | +0.12(+2.83%) |
Jan 16, 2015 | 4.161 | 4.281 | 4.161 | 4.263 | 102,250 | +0.12(+2.91%) |
Jan 15, 2015 | 4.244 | 4.244 | 4.096 | 4.142 | 88,755 | -0.07(-1.76%) |
Jan 14, 2015 | 4.170 | 4.235 | 4.133 | 4.216 | 107,789 | +0.05(+1.11%) |
Jan 13, 2015 | 4.142 | 4.225 | 4.142 | 4.170 | 127,938 | +0.00(+0.00%) |
Jan 12, 2015 | 4.179 | 4.235 | 4.124 | 4.170 | 75,595 | +0.01(+0.22%) |
Jan 09, 2015 | 4.216 | 4.235 | 4.124 | 4.161 | 50,449 | -0.06(-1.32%) |
Jan 08, 2015 | 4.235 | 4.272 | 4.170 | 4.216 | 101,847 | +0.01(+0.22%) |
Jan 07, 2015 | 4.272 | 4.327 | 4.198 | 4.207 | 100,538 | -0.07(-1.73%) |
Jan 06, 2015 | 4.402 | 4.411 | 4.281 | 4.281 | 111,227 | -0.12(-2.74%) |
Jan 05, 2015 | 4.402 | 4.476 | 4.355 | 4.402 | 100,257 | +0.03(+0.64%) |
Jan 02, 2015 | 4.429 | 4.522 | 4.355 | 4.374 | 109,713 | -0.03(-0.63%) |
Dec 31, 2014 | 4.337 | 4.402 | 4.402 | 4.402 | 170,185 | +0.08(+1.93%) |
Dec 30, 2014 | 4.244 | 4.355 | 4.244 | 4.318 | 170,771 | +0.04(+0.87%) |
Dec 29, 2014 | 4.309 | 4.346 | 4.263 | 4.281 | 139,402 | -0.06(-1.49%) |
Dec 26, 2014 | 4.337 | 4.429 | 4.309 | 4.346 | 117,135 | +0.01(+0.21%) |
Dec 24, 2014 | 4.402 | 4.337 | 4.337 | 4.337 | 75,110 | -0.06(-1.47%) |
Dec 23, 2014 | 4.281 | 4.433 | 4.281 | 4.402 | 129,730 | +0.12(+2.81%) |
Dec 22, 2014 | 4.263 | 4.429 | 4.263 | 4.281 | 131,637 | +0.02(+0.43%) |
Dec 19, 2014 | 4.049 | 4.263 | 3.985 | 4.263 | 141,258 | +0.14(+3.37%) |
Dec 18, 2014 | 4.040 | 4.188 | 4.031 | 4.124 | 245,028 | +0.08(+2.06%) |
Dec 17, 2014 | 3.892 | 4.049 | 3.892 | 4.040 | 166,252 | +0.13(+3.32%) |
Dec 16, 2014 | 3.818 | 4.068 | 3.818 | 3.910 | 242,592 | +0.04(+0.96%) |
Dec 15, 2014 | 3.938 | 3.975 | 3.855 | 3.873 | 217,392 | -0.09(-2.34%) |
Dec 12, 2014 | 3.985 | 4.070 | 3.938 | 3.966 | 173,437 | -0.03(-0.70%) |
Dec 11, 2014 | 4.179 | 4.179 | 3.985 | 3.994 | 116,455 | -0.12(-2.93%) |
Dec 10, 2014 | 4.170 | 4.272 | 4.059 | 4.114 | 129,730 | -0.06(-1.55%) |
Dec 09, 2014 | 4.170 | 4.253 | 4.170 | 4.179 | 129,521 | -0.02(-0.44%) |
Dec 08, 2014 | 4.290 | 4.302 | 4.179 | 4.198 | 154,643 | -0.08(-1.95%) |
Dec 05, 2014 | 4.327 | 4.374 | 4.244 | 4.281 | 152,637 | -0.03(-0.65%) |
Dec 04, 2014 | 4.188 | 4.346 | 4.161 | 4.309 | 142,995 | +0.12(+2.88%) |
Dec 03, 2014 | 4.263 | 4.269 | 4.142 | 4.188 | 163,921 | +0.01(+0.22%) |
Dec 02, 2014 | 3.985 | 4.225 | 3.938 | 4.179 | 133,638 | +0.18(+4.40%) |