Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.845 | 4.887 | 4.803 | 4.829 | 1,323,174 | -0.00(-0.07%) |
Feb 26, 2015 | 4.832 | 4.881 | 4.829 | 4.832 | 1,335,921 | +0.01(+0.13%) |
Feb 25, 2015 | 4.891 | 4.913 | 4.823 | 4.826 | 1,493,069 | -0.06(-1.20%) |
Feb 24, 2015 | 4.823 | 4.894 | 4.823 | 4.884 | 896,215 | +0.04(+0.74%) |
Feb 23, 2015 | 4.829 | 4.861 | 4.816 | 4.848 | 847,768 | -0.01(-0.13%) |
Feb 20, 2015 | 4.835 | 4.861 | 4.823 | 4.855 | 744,797 | +0.02(+0.40%) |
Feb 19, 2015 | 4.835 | 4.845 | 4.803 | 4.835 | 706,534 | -0.00(-0.07%) |
Feb 18, 2015 | 4.832 | 4.855 | 4.813 | 4.839 | 624,246 | +0.01(+0.13%) |
Feb 17, 2015 | 4.787 | 4.852 | 4.787 | 4.832 | 947,160 | +0.02(+0.47%) |
Feb 13, 2015 | 4.816 | 4.810 | 4.810 | 4.810 | 608,672 | +0.00(+0.07%) |
Feb 12, 2015 | 4.751 | 4.823 | 4.738 | 4.806 | 600,075 | +0.07(+1.44%) |
Feb 11, 2015 | 4.771 | 4.777 | 4.722 | 4.738 | 601,629 | -0.03(-0.54%) |
Feb 10, 2015 | 4.780 | 4.800 | 4.751 | 4.764 | 592,869 | -0.01(-0.14%) |
Feb 09, 2015 | 4.810 | 4.829 | 4.767 | 4.771 | 867,724 | -0.05(-0.94%) |
Feb 06, 2015 | 4.832 | 4.832 | 4.787 | 4.816 | 653,237 | -0.01(-0.13%) |
Feb 05, 2015 | 4.761 | 4.848 | 4.751 | 4.823 | 732,956 | +0.08(+1.64%) |
Feb 04, 2015 | 4.810 | 4.810 | 4.703 | 4.745 | 651,057 | -0.06(-1.28%) |
Feb 03, 2015 | 4.715 | 4.806 | 4.714 | 4.806 | 1,003,741 | +0.11(+2.35%) |
Feb 02, 2015 | 4.703 | 4.719 | 4.664 | 4.696 | 1,045,528 | -0.01(-0.14%) |
Jan 30, 2015 | 4.719 | 4.719 | 4.673 | 4.703 | 860,179 | -0.04(-0.75%) |
Jan 29, 2015 | 4.670 | 4.741 | 4.654 | 4.738 | 1,039,420 | +0.06(+1.25%) |
Jan 28, 2015 | 4.715 | 4.715 | 4.677 | 4.680 | 639,031 | -0.03(-0.62%) |
Jan 27, 2015 | 4.677 | 4.712 | 4.670 | 4.709 | 746,443 | -0.00(-0.07%) |
Jan 26, 2015 | 4.741 | 4.745 | 4.686 | 4.712 | 1,364,128 | -0.03(-0.62%) |
Jan 23, 2015 | 4.784 | 4.806 | 4.715 | 4.741 | 1,051,004 | -0.04(-0.75%) |
Jan 22, 2015 | 4.719 | 4.810 | 4.686 | 4.777 | 1,392,635 | +0.06(+1.24%) |
Jan 21, 2015 | 4.686 | 4.719 | 4.670 | 4.719 | 716,845 | +0.04(+0.83%) |
Jan 20, 2015 | 4.709 | 4.738 | 4.657 | 4.680 | 1,167,565 | -0.03(-0.62%) |
Jan 16, 2015 | 4.657 | 4.758 | 4.618 | 4.709 | 1,786,045 | +0.00(+0.07%) |
Jan 15, 2015 | 4.738 | 4.767 | 4.696 | 4.706 | 1,024,074 | -0.04(-0.75%) |
Jan 14, 2015 | 4.719 | 4.777 | 4.719 | 4.741 | 730,761 | -0.02(-0.48%) |
Jan 13, 2015 | 4.803 | 4.826 | 4.732 | 4.764 | 650,446 | -0.02(-0.41%) |
Jan 12, 2015 | 4.774 | 4.784 | 4.756 | 4.784 | 500,446 | +0.00(+0.00%) |
Jan 09, 2015 | 4.790 | 4.806 | 4.764 | 4.784 | 512,962 | -0.03(-0.54%) |
Jan 08, 2015 | 4.787 | 4.823 | 4.767 | 4.810 | 868,680 | +0.05(+0.95%) |
Jan 07, 2015 | 4.741 | 4.800 | 4.741 | 4.764 | 809,367 | +0.05(+0.96%) |
Jan 06, 2015 | 4.810 | 4.835 | 4.719 | 4.719 | 666,132 | -0.10(-2.15%) |
Jan 05, 2015 | 4.790 | 4.858 | 4.787 | 4.823 | 879,130 | -0.00(-0.07%) |
Jan 02, 2015 | 4.835 | 4.848 | 4.774 | 4.826 | 779,134 | -0.02(-0.40%) |
Dec 31, 2014 | 4.848 | 4.845 | 4.845 | 4.845 | 1,200,385 | +0.00(+0.07%) |
Dec 30, 2014 | 4.842 | 4.845 | 4.793 | 4.842 | 1,032,904 | +0.00(+0.00%) |
Dec 29, 2014 | 4.826 | 4.857 | 4.820 | 4.842 | 639,374 | -0.00(-0.07%) |
Dec 26, 2014 | 4.829 | 4.865 | 4.810 | 4.845 | 556,901 | +0.03(+0.61%) |
Dec 24, 2014 | 4.842 | 4.816 | 4.816 | 4.816 | 586,471 | -0.02(-0.40%) |
Dec 23, 2014 | 4.800 | 4.865 | 4.764 | 4.835 | 1,037,363 | +0.04(+0.88%) |
Dec 22, 2014 | 4.774 | 4.800 | 4.751 | 4.793 | 815,568 | +0.02(+0.41%) |
Dec 19, 2014 | 4.858 | 4.858 | 4.764 | 4.774 | 1,136,675 | -0.08(-1.67%) |
Dec 18, 2014 | 4.664 | 4.861 | 4.664 | 4.855 | 2,523,640 | +0.23(+5.05%) |
Dec 17, 2014 | 4.576 | 4.654 | 4.544 | 4.621 | 1,445,405 | +0.04(+0.78%) |
Dec 16, 2014 | 4.612 | 4.654 | 4.583 | 4.586 | 1,748,915 | -0.05(-0.98%) |
Dec 15, 2014 | 4.628 | 4.728 | 4.625 | 4.631 | 1,816,683 | +0.02(+0.49%) |
Dec 12, 2014 | 4.621 | 4.638 | 4.544 | 4.608 | 2,329,299 | -0.01(-0.14%) |
Dec 11, 2014 | 4.688 | 4.701 | 4.615 | 4.615 | 1,159,808 | -0.06(-1.22%) |
Dec 10, 2014 | 4.704 | 4.735 | 4.672 | 4.672 | 1,980,899 | -0.04(-0.81%) |
Dec 09, 2014 | 4.656 | 4.726 | 4.609 | 4.710 | 1,191,591 | +0.03(+0.75%) |
Dec 08, 2014 | 4.770 | 4.770 | 4.647 | 4.675 | 1,480,629 | -0.09(-1.80%) |
Dec 05, 2014 | 4.773 | 4.789 | 4.745 | 4.761 | 1,681,178 | -0.01(-0.13%) |
Dec 04, 2014 | 4.773 | 4.780 | 4.751 | 4.767 | 822,568 | +0.00(+0.00%) |
Dec 03, 2014 | 4.745 | 4.767 | 4.713 | 4.767 | 788,316 | +0.02(+0.33%) |
Dec 02, 2014 | 4.719 | 4.783 | 4.706 | 4.751 | 1,200,109 | +0.03(+0.60%) |