Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.840 | 5.150 | 4.830 | 5.120 | 36,986,928 | +0.35(+7.34%) |
Feb 26, 2015 | 4.930 | 5.020 | 4.770 | 4.770 | 13,884,887 | -0.19(-3.83%) |
Feb 25, 2015 | 4.630 | 4.990 | 4.620 | 4.960 | 32,519,814 | +0.33(+7.13%) |
Feb 24, 2015 | 4.480 | 4.650 | 4.430 | 4.630 | 18,112,708 | -0.04(-0.86%) |
Feb 23, 2015 | 4.800 | 4.800 | 4.540 | 4.670 | 18,251,410 | -0.16(-3.31%) |
Feb 20, 2015 | 4.810 | 4.840 | 4.700 | 4.830 | 14,217,592 | -0.05(-1.02%) |
Feb 19, 2015 | 4.990 | 5.050 | 4.800 | 4.880 | 21,009,928 | -0.10(-2.01%) |
Feb 18, 2015 | 5.160 | 5.190 | 4.930 | 4.980 | 22,178,824 | -0.20(-3.86%) |
Feb 17, 2015 | 5.270 | 5.280 | 5.100 | 5.180 | 21,074,292 | -0.05(-0.96%) |
Feb 13, 2015 | 5.170 | 5.230 | 5.230 | 5.230 | 10,384,500 | +0.08(+1.55%) |
Feb 12, 2015 | 5.050 | 5.170 | 5.030 | 5.150 | 13,904,376 | +0.12(+2.39%) |
Feb 11, 2015 | 4.940 | 5.070 | 4.920 | 5.030 | 14,404,146 | +0.11(+2.24%) |
Feb 10, 2015 | 4.930 | 4.990 | 4.850 | 4.920 | 13,168,042 | +0.05(+1.03%) |
Feb 09, 2015 | 4.900 | 4.980 | 4.800 | 4.870 | 17,822,730 | -0.05(-1.02%) |
Feb 06, 2015 | 4.870 | 4.960 | 4.670 | 4.920 | 28,321,700 | +0.10(+2.07%) |
Feb 05, 2015 | 4.650 | 4.970 | 4.550 | 4.820 | 37,854,400 | +0.24(+5.24%) |
Feb 04, 2015 | 4.490 | 4.640 | 4.460 | 4.580 | 24,650,234 | +0.09(+2.00%) |
Feb 03, 2015 | 4.300 | 4.570 | 4.260 | 4.490 | 18,906,266 | +0.22(+5.15%) |
Feb 02, 2015 | 4.320 | 4.385 | 4.210 | 4.270 | 16,747,967 | -0.03(-0.70%) |
Jan 30, 2015 | 4.270 | 4.410 | 4.250 | 4.300 | 19,985,708 | +0.05(+1.18%) |
Jan 29, 2015 | 4.340 | 4.370 | 4.160 | 4.250 | 16,504,506 | -0.11(-2.52%) |
Jan 28, 2015 | 4.420 | 4.550 | 4.350 | 4.360 | 11,926,258 | -0.02(-0.46%) |
Jan 27, 2015 | 4.350 | 4.400 | 4.260 | 4.380 | 5,560,471 | +0.01(+0.23%) |
Jan 26, 2015 | 4.230 | 4.450 | 4.180 | 4.370 | 11,736,413 | +0.11(+2.58%) |
Jan 23, 2015 | 4.310 | 4.310 | 4.210 | 4.260 | 8,858,242 | -0.03(-0.70%) |
Jan 22, 2015 | 4.420 | 4.450 | 4.220 | 4.290 | 16,796,124 | -0.10(-2.28%) |
Jan 21, 2015 | 4.150 | 4.490 | 4.110 | 4.390 | 23,130,976 | +0.23(+5.53%) |
Jan 20, 2015 | 4.110 | 4.200 | 4.070 | 4.160 | 14,805,924 | +0.08(+1.96%) |
Jan 16, 2015 | 4.060 | 4.080 | 4.080 | 4.080 | 7,767,600 | -0.01(-0.24%) |
Jan 15, 2015 | 4.130 | 4.140 | 4.070 | 4.090 | 11,249,420 | -0.04(-0.97%) |
Jan 14, 2015 | 4.060 | 4.150 | 4.060 | 4.130 | 9,266,838 | -0.02(-0.48%) |
Jan 13, 2015 | 4.160 | 4.210 | 4.100 | 4.150 | 12,247,898 | +0.02(+0.48%) |
Jan 12, 2015 | 4.120 | 4.150 | 4.010 | 4.130 | 15,519,490 | +0.00(+0.00%) |
Jan 09, 2015 | 4.190 | 4.240 | 4.100 | 4.130 | 20,447,436 | -0.03(-0.72%) |
Jan 08, 2015 | 4.360 | 4.390 | 4.150 | 4.160 | 24,633,918 | -0.06(-1.42%) |
Jan 07, 2015 | 4.180 | 4.260 | 4.180 | 4.220 | 9,974,928 | +0.03(+0.72%) |
Jan 06, 2015 | 4.260 | 4.270 | 4.100 | 4.190 | 34,278,960 | -0.02(-0.48%) |
Jan 05, 2015 | 4.240 | 4.320 | 4.200 | 4.210 | 17,370,112 | -0.03(-0.71%) |
Jan 02, 2015 | 4.180 | 4.310 | 4.170 | 4.240 | 12,839,984 | +0.09(+2.17%) |
Dec 31, 2014 | 4.120 | 4.150 | 4.150 | 4.150 | 14,459,100 | +0.03(+0.73%) |
Dec 30, 2014 | 4.190 | 4.220 | 4.070 | 4.120 | 13,876,612 | -0.10(-2.37%) |
Dec 29, 2014 | 4.300 | 4.340 | 4.200 | 4.220 | 9,569,435 | -0.12(-2.76%) |
Dec 26, 2014 | 4.200 | 4.350 | 4.200 | 4.340 | 7,850,029 | +0.15(+3.58%) |
Dec 24, 2014 | 4.170 | 4.190 | 4.190 | 4.190 | 18,107,200 | -0.05(-1.18%) |
Dec 23, 2014 | 4.240 | 4.280 | 4.190 | 4.240 | 25,045,172 | +0.03(+0.71%) |
Dec 22, 2014 | 4.100 | 4.240 | 4.080 | 4.210 | 32,064,234 | +0.05(+1.20%) |
Dec 19, 2014 | 4.080 | 4.160 | 3.990 | 4.160 | 38,906,116 | +0.08(+1.96%) |
Dec 18, 2014 | 3.990 | 4.140 | 3.980 | 4.080 | 21,300,334 | +0.11(+2.77%) |
Dec 17, 2014 | 3.810 | 4.010 | 3.790 | 3.970 | 31,139,988 | +0.16(+4.20%) |
Dec 16, 2014 | 4.030 | 4.050 | 3.800 | 3.810 | 32,281,824 | -0.24(-5.93%) |
Dec 15, 2014 | 4.130 | 4.190 | 4.030 | 4.050 | 25,004,762 | -0.03(-0.74%) |
Dec 12, 2014 | 4.350 | 4.390 | 3.980 | 4.080 | 30,613,984 | -0.32(-7.27%) |
Dec 11, 2014 | 4.380 | 4.565 | 4.370 | 4.400 | 22,763,342 | +0.04(+0.92%) |
Dec 10, 2014 | 4.460 | 4.480 | 4.220 | 4.360 | 45,004,112 | -0.21(-4.60%) |
Dec 09, 2014 | 4.630 | 4.670 | 4.530 | 4.570 | 20,661,190 | -0.18(-3.79%) |
Dec 08, 2014 | 4.830 | 4.830 | 4.720 | 4.750 | 14,858,559 | -0.10(-2.06%) |
Dec 05, 2014 | 4.890 | 4.890 | 4.830 | 4.850 | 7,812,651 | -0.01(-0.21%) |
Dec 04, 2014 | 4.670 | 4.910 | 4.670 | 4.860 | 23,369,532 | +0.17(+3.62%) |
Dec 03, 2014 | 4.750 | 4.800 | 4.670 | 4.690 | 22,006,736 | -0.03(-0.64%) |
Dec 02, 2014 | 4.920 | 4.930 | 4.700 | 4.720 | 19,944,902 | -0.15(-3.08%) |