Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.340 | 4.510 | 4.330 | 4.500 | 178,461 | +0.19(+4.41%) |
Feb 26, 2015 | 4.410 | 4.430 | 4.260 | 4.310 | 355,592 | -0.08(-1.82%) |
Feb 25, 2015 | 4.320 | 4.450 | 4.320 | 4.390 | 120,284 | +0.10(+2.33%) |
Feb 24, 2015 | 4.190 | 4.350 | 4.170 | 4.290 | 109,796 | +0.06(+1.42%) |
Feb 23, 2015 | 4.180 | 4.310 | 4.150 | 4.230 | 156,366 | +0.02(+0.48%) |
Feb 20, 2015 | 4.340 | 4.480 | 4.200 | 4.210 | 353,815 | -0.12(-2.77%) |
Feb 19, 2015 | 4.550 | 4.560 | 4.300 | 4.330 | 208,761 | -0.20(-4.42%) |
Feb 18, 2015 | 4.300 | 4.540 | 4.290 | 4.530 | 213,690 | +0.20(+4.62%) |
Feb 17, 2015 | 4.490 | 4.500 | 4.260 | 4.330 | 280,651 | -0.23(-5.04%) |
Feb 13, 2015 | 4.670 | 4.560 | 4.560 | 4.560 | 229,500 | +0.03(+0.66%) |
Feb 12, 2015 | 4.520 | 4.660 | 4.470 | 4.530 | 139,046 | +0.07(+1.57%) |
Feb 11, 2015 | 4.660 | 4.670 | 4.420 | 4.460 | 365,470 | -0.21(-4.50%) |
Feb 10, 2015 | 4.710 | 4.740 | 4.630 | 4.670 | 93,489 | -0.06(-1.27%) |
Feb 09, 2015 | 4.700 | 4.800 | 4.670 | 4.730 | 87,831 | +0.04(+0.85%) |
Feb 06, 2015 | 4.780 | 4.830 | 4.680 | 4.690 | 145,633 | -0.19(-3.89%) |
Feb 05, 2015 | 4.840 | 4.910 | 4.780 | 4.880 | 162,902 | +0.07(+1.46%) |
Feb 04, 2015 | 4.790 | 4.920 | 4.750 | 4.810 | 200,933 | +0.03(+0.63%) |
Feb 03, 2015 | 4.810 | 4.936 | 4.730 | 4.780 | 226,139 | -0.15(-3.04%) |
Feb 02, 2015 | 4.780 | 5.000 | 4.680 | 4.930 | 172,239 | +0.10(+2.07%) |
Jan 30, 2015 | 4.610 | 4.920 | 4.604 | 4.830 | 211,217 | +0.22(+4.77%) |
Jan 29, 2015 | 4.600 | 4.710 | 4.440 | 4.610 | 344,444 | -0.13(-2.74%) |
Jan 28, 2015 | 5.010 | 5.010 | 4.670 | 4.740 | 423,306 | -0.22(-4.44%) |
Jan 27, 2015 | 4.800 | 5.020 | 4.790 | 4.960 | 294,563 | +0.26(+5.53%) |
Jan 26, 2015 | 4.470 | 4.700 | 4.430 | 4.700 | 285,550 | +0.15(+3.30%) |
Jan 23, 2015 | 4.700 | 4.720 | 4.520 | 4.550 | 193,113 | -0.18(-3.81%) |
Jan 22, 2015 | 4.800 | 4.900 | 4.680 | 4.730 | 440,743 | -0.07(-1.46%) |
Jan 21, 2015 | 5.110 | 5.200 | 4.630 | 4.800 | 809,282 | -0.33(-6.43%) |
Jan 20, 2015 | 4.830 | 5.140 | 4.770 | 5.130 | 581,777 | +0.38(+8.00%) |
Jan 16, 2015 | 4.800 | 4.885 | 4.680 | 4.750 | 517,300 | -0.04(-0.84%) |
Jan 15, 2015 | 4.790 | 4.960 | 4.740 | 4.790 | 401,227 | +0.18(+3.90%) |
Jan 14, 2015 | 4.800 | 4.890 | 4.510 | 4.610 | 398,355 | -0.24(-4.95%) |
Jan 13, 2015 | 5.250 | 5.250 | 4.750 | 4.850 | 416,510 | -0.28(-5.46%) |
Jan 12, 2015 | 4.920 | 5.180 | 4.880 | 5.130 | 401,149 | +0.12(+2.40%) |
Jan 09, 2015 | 4.850 | 5.010 | 4.670 | 5.010 | 486,539 | +0.12(+2.45%) |
Jan 08, 2015 | 4.930 | 5.160 | 4.750 | 4.890 | 380,389 | -0.09(-1.81%) |
Jan 07, 2015 | 5.030 | 5.230 | 4.920 | 4.980 | 387,002 | -0.11(-2.16%) |
Jan 06, 2015 | 4.880 | 5.150 | 4.810 | 5.090 | 420,147 | +0.18(+3.67%) |
Jan 05, 2015 | 4.700 | 4.940 | 4.550 | 4.910 | 431,578 | +0.23(+4.91%) |
Jan 02, 2015 | 4.410 | 4.690 | 4.340 | 4.680 | 248,932 | +0.13(+2.86%) |
Dec 31, 2014 | 4.450 | 4.550 | 4.550 | 4.550 | 501,500 | +0.09(+2.02%) |
Dec 30, 2014 | 4.400 | 4.520 | 4.360 | 4.460 | 443,587 | +0.11(+2.53%) |
Dec 29, 2014 | 4.380 | 4.420 | 4.210 | 4.350 | 248,924 | -0.22(-4.81%) |
Dec 26, 2014 | 4.410 | 4.625 | 4.410 | 4.570 | 129,430 | +0.26(+6.03%) |
Dec 24, 2014 | 4.210 | 4.310 | 4.310 | 4.310 | 96,900 | +0.10(+2.38%) |
Dec 23, 2014 | 4.100 | 4.530 | 4.100 | 4.210 | 228,144 | +0.10(+2.43%) |
Dec 22, 2014 | 4.440 | 4.440 | 4.060 | 4.110 | 205,049 | -0.36(-8.05%) |
Dec 19, 2014 | 4.590 | 4.630 | 4.400 | 4.470 | 257,496 | -0.08(-1.76%) |
Dec 18, 2014 | 4.440 | 4.590 | 4.350 | 4.550 | 222,724 | +0.27(+6.31%) |
Dec 17, 2014 | 3.940 | 4.280 | 3.810 | 4.280 | 260,753 | +0.34(+8.63%) |
Dec 16, 2014 | 4.120 | 4.190 | 3.890 | 3.940 | 322,213 | -0.09(-2.23%) |
Dec 15, 2014 | 4.170 | 4.440 | 4.030 | 4.030 | 261,579 | -0.33(-7.57%) |
Dec 12, 2014 | 4.390 | 4.510 | 4.200 | 4.360 | 185,030 | -0.05(-1.13%) |
Dec 11, 2014 | 4.460 | 4.650 | 4.310 | 4.410 | 171,357 | -0.09(-2.00%) |
Dec 10, 2014 | 4.670 | 4.681 | 4.440 | 4.500 | 243,146 | -0.17(-3.64%) |
Dec 09, 2014 | 4.500 | 4.750 | 4.490 | 4.670 | 235,692 | +0.29(+6.62%) |
Dec 08, 2014 | 4.320 | 4.460 | 4.090 | 4.380 | 191,894 | +0.08(+1.86%) |
Dec 05, 2014 | 4.060 | 4.360 | 4.050 | 4.300 | 234,281 | +0.11(+2.63%) |
Dec 04, 2014 | 4.240 | 4.250 | 4.080 | 4.190 | 169,243 | +0.00(+0.00%) |
Dec 03, 2014 | 4.180 | 4.320 | 4.100 | 4.190 | 234,325 | +0.12(+2.95%) |
Dec 02, 2014 | 4.180 | 4.270 | 3.960 | 4.070 | 254,278 | -0.18(-4.24%) |