Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.200 | 4.200 | 4.050 | 4.170 | 37,444 | -0.03(-0.71%) |
Feb 26, 2015 | 4.160 | 4.230 | 4.160 | 4.200 | 104,867 | -0.01(-0.24%) |
Feb 25, 2015 | 4.370 | 4.370 | 4.170 | 4.210 | 50,149 | -0.11(-2.55%) |
Feb 24, 2015 | 4.500 | 4.610 | 4.261 | 4.320 | 40,653 | -0.08(-1.82%) |
Feb 23, 2015 | 4.520 | 4.669 | 4.400 | 4.400 | 46,648 | -0.07(-1.57%) |
Feb 20, 2015 | 4.450 | 4.540 | 4.350 | 4.470 | 58,075 | +0.11(+2.52%) |
Feb 19, 2015 | 4.250 | 4.660 | 4.200 | 4.360 | 187,455 | +0.15(+3.56%) |
Feb 18, 2015 | 4.020 | 4.290 | 4.000 | 4.210 | 46,992 | +0.16(+3.95%) |
Feb 17, 2015 | 4.200 | 4.314 | 4.000 | 4.050 | 91,914 | -0.15(-3.57%) |
Feb 13, 2015 | 3.880 | 4.200 | 4.200 | 4.200 | 111,600 | +0.32(+8.24%) |
Feb 12, 2015 | 3.790 | 3.940 | 3.790 | 3.880 | 29,869 | +0.13(+3.47%) |
Feb 11, 2015 | 3.830 | 3.890 | 3.750 | 3.750 | 64,151 | -0.07(-1.83%) |
Feb 10, 2015 | 3.801 | 3.950 | 3.800 | 3.820 | 49,950 | -0.05(-1.29%) |
Feb 09, 2015 | 3.970 | 3.990 | 3.831 | 3.870 | 49,981 | -0.12(-3.01%) |
Feb 06, 2015 | 4.030 | 4.030 | 3.930 | 3.990 | 71,215 | -0.05(-1.24%) |
Feb 05, 2015 | 4.000 | 4.060 | 4.000 | 4.040 | 29,330 | -0.01(-0.25%) |
Feb 04, 2015 | 4.030 | 4.100 | 4.010 | 4.050 | 46,737 | +0.02(+0.62%) |
Feb 03, 2015 | 4.000 | 4.150 | 4.000 | 4.025 | 37,358 | -0.00(-0.12%) |
Feb 02, 2015 | 4.130 | 4.130 | 4.000 | 4.030 | 28,068 | +0.00(+0.00%) |
Jan 30, 2015 | 4.120 | 4.160 | 4.010 | 4.030 | 44,591 | -0.09(-2.18%) |
Jan 29, 2015 | 4.120 | 4.180 | 4.120 | 4.120 | 19,585 | -0.02(-0.48%) |
Jan 28, 2015 | 4.120 | 4.260 | 4.103 | 4.140 | 37,342 | -0.01(-0.24%) |
Jan 27, 2015 | 4.100 | 4.150 | 4.100 | 4.150 | 5,407 | +0.00(+0.00%) |
Jan 26, 2015 | 4.200 | 4.230 | 4.090 | 4.150 | 13,797 | -0.05(-1.19%) |
Jan 23, 2015 | 4.410 | 4.410 | 4.080 | 4.200 | 76,781 | -0.23(-5.19%) |
Jan 22, 2015 | 4.400 | 4.500 | 4.400 | 4.430 | 29,396 | -0.07(-1.56%) |
Jan 21, 2015 | 4.490 | 4.690 | 4.450 | 4.500 | 25,105 | +0.03(+0.65%) |
Jan 20, 2015 | 4.620 | 4.670 | 4.400 | 4.471 | 33,777 | -0.16(-3.43%) |
Jan 16, 2015 | 4.600 | 4.684 | 4.380 | 4.630 | 50,050 | +0.03(+0.65%) |
Jan 15, 2015 | 4.680 | 4.838 | 4.600 | 4.600 | 30,028 | -0.12(-2.54%) |
Jan 14, 2015 | 4.850 | 4.870 | 4.680 | 4.720 | 20,050 | -0.15(-3.08%) |
Jan 13, 2015 | 4.970 | 5.050 | 4.820 | 4.870 | 29,298 | -0.05(-1.02%) |
Jan 12, 2015 | 4.860 | 4.970 | 4.750 | 4.920 | 16,103 | +0.11(+2.29%) |
Jan 09, 2015 | 4.940 | 5.010 | 4.810 | 4.810 | 17,130 | -0.10(-2.04%) |
Jan 08, 2015 | 4.950 | 5.060 | 4.850 | 4.910 | 17,421 | -0.02(-0.41%) |
Jan 07, 2015 | 4.800 | 4.970 | 4.800 | 4.930 | 19,361 | +0.11(+2.28%) |
Jan 06, 2015 | 4.600 | 4.930 | 4.600 | 4.820 | 56,963 | +0.22(+4.78%) |
Jan 05, 2015 | 4.450 | 4.640 | 4.450 | 4.600 | 45,924 | +0.19(+4.31%) |
Jan 02, 2015 | 4.240 | 4.450 | 4.240 | 4.410 | 17,102 | +0.11(+2.56%) |
Dec 31, 2014 | 4.360 | 4.300 | 4.300 | 4.300 | 77,100 | -0.06(-1.38%) |
Dec 30, 2014 | 4.120 | 4.444 | 4.120 | 4.360 | 68,548 | +0.17(+4.06%) |
Dec 29, 2014 | 4.090 | 4.390 | 4.090 | 4.190 | 23,423 | +0.03(+0.72%) |
Dec 26, 2014 | 4.210 | 4.210 | 4.090 | 4.160 | 49,178 | -0.14(-3.26%) |
Dec 24, 2014 | 4.260 | 4.300 | 4.300 | 4.300 | 8,600 | +0.05(+1.18%) |
Dec 23, 2014 | 4.160 | 4.400 | 4.150 | 4.250 | 23,247 | +0.05(+1.19%) |
Dec 22, 2014 | 4.180 | 4.250 | 4.100 | 4.200 | 62,139 | +0.03(+0.72%) |
Dec 19, 2014 | 4.290 | 4.625 | 3.910 | 4.170 | 101,344 | -0.09(-2.11%) |
Dec 18, 2014 | 4.410 | 4.700 | 4.250 | 4.260 | 48,386 | -0.16(-3.62%) |
Dec 17, 2014 | 4.200 | 4.710 | 4.200 | 4.420 | 80,538 | +0.21(+4.99%) |
Dec 16, 2014 | 4.770 | 4.800 | 4.200 | 4.210 | 137,495 | -0.59(-12.29%) |
Dec 15, 2014 | 4.880 | 4.880 | 4.720 | 4.800 | 53,202 | +0.00(+0.00%) |
Dec 12, 2014 | 4.880 | 4.899 | 4.730 | 4.800 | 56,437 | +0.03(+0.63%) |
Dec 11, 2014 | 4.960 | 5.120 | 4.750 | 4.770 | 51,847 | -0.28(-5.54%) |
Dec 10, 2014 | 4.920 | 5.150 | 4.750 | 5.050 | 160,037 | +0.09(+1.81%) |
Dec 09, 2014 | 5.000 | 5.100 | 4.800 | 4.960 | 45,524 | +0.00(+0.00%) |
Dec 08, 2014 | 5.090 | 5.260 | 4.590 | 4.960 | 208,184 | -0.12(-2.36%) |
Dec 05, 2014 | 5.120 | 5.220 | 5.060 | 5.080 | 47,856 | -0.04(-0.78%) |
Dec 04, 2014 | 5.300 | 5.360 | 5.060 | 5.120 | 132,399 | -0.24(-4.48%) |
Dec 03, 2014 | 5.280 | 5.420 | 5.210 | 5.360 | 64,468 | -0.02(-0.46%) |
Dec 02, 2014 | 5.200 | 5.490 | 5.200 | 5.385 | 81,745 | +0.14(+2.76%) |