Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.598 | 4.617 | 4.579 | 4.617 | 117,836 | +0.02(+0.36%) |
Feb 26, 2015 | 4.589 | 4.617 | 4.589 | 4.600 | 133,666 | +0.03(+0.57%) |
Feb 25, 2015 | 4.574 | 4.589 | 4.565 | 4.574 | 83,564 | -0.01(-0.21%) |
Feb 24, 2015 | 4.574 | 4.589 | 4.541 | 4.584 | 149,722 | +0.02(+0.42%) |
Feb 23, 2015 | 4.574 | 4.574 | 4.550 | 4.565 | 68,747 | -0.02(-0.49%) |
Feb 20, 2015 | 4.569 | 4.589 | 4.565 | 4.587 | 50,891 | +0.03(+0.59%) |
Feb 19, 2015 | 4.531 | 4.565 | 4.531 | 4.560 | 83,111 | +0.03(+0.63%) |
Feb 18, 2015 | 4.531 | 4.536 | 4.498 | 4.531 | 90,567 | +0.04(+0.85%) |
Feb 17, 2015 | 4.450 | 4.498 | 4.446 | 4.493 | 189,631 | +0.05(+1.07%) |
Feb 13, 2015 | 4.436 | 4.446 | 4.446 | 4.446 | 81,010 | +0.05(+1.19%) |
Feb 12, 2015 | 4.388 | 4.393 | 4.365 | 4.393 | 49,202 | +0.02(+0.55%) |
Feb 11, 2015 | 4.322 | 4.379 | 4.245 | 4.369 | 53,286 | -0.02(-0.54%) |
Feb 10, 2015 | 4.388 | 4.393 | 4.374 | 4.393 | 51,831 | +0.03(+0.66%) |
Feb 09, 2015 | 4.360 | 4.374 | 4.360 | 4.365 | 34,095 | -0.04(-0.97%) |
Feb 06, 2015 | 4.374 | 4.407 | 4.374 | 4.407 | 43,233 | -0.00(-0.11%) |
Feb 05, 2015 | 4.403 | 4.413 | 4.388 | 4.412 | 49,388 | +0.02(+0.53%) |
Feb 04, 2015 | 4.393 | 4.407 | 4.383 | 4.389 | 135,337 | -0.01(-0.21%) |
Feb 03, 2015 | 4.326 | 4.403 | 4.326 | 4.398 | 117,357 | -0.01(-0.32%) |
Feb 02, 2015 | 4.350 | 4.412 | 4.350 | 4.412 | 92,851 | +0.09(+1.98%) |
Jan 30, 2015 | 4.355 | 4.384 | 4.307 | 4.326 | 85,921 | -0.07(-1.52%) |
Jan 29, 2015 | 4.360 | 4.393 | 4.360 | 4.393 | 113,739 | +0.03(+0.66%) |
Jan 28, 2015 | 4.350 | 4.374 | 4.322 | 4.365 | 150,779 | +0.06(+1.33%) |
Jan 27, 2015 | 4.331 | 4.336 | 4.298 | 4.307 | 69,868 | +0.00(+0.00%) |
Jan 26, 2015 | 4.284 | 4.326 | 4.284 | 4.307 | 68,789 | +0.03(+0.78%) |
Jan 23, 2015 | 4.312 | 4.312 | 4.274 | 4.274 | 39,984 | -0.03(-0.66%) |
Jan 22, 2015 | 4.298 | 4.312 | 4.283 | 4.303 | 88,918 | +0.01(+0.22%) |
Jan 21, 2015 | 4.307 | 4.307 | 4.279 | 4.293 | 37,579 | -0.01(-0.22%) |
Jan 20, 2015 | 4.298 | 4.307 | 4.265 | 4.303 | 88,695 | -0.01(-0.22%) |
Jan 16, 2015 | 4.274 | 4.312 | 4.274 | 4.312 | 115,047 | +0.03(+0.78%) |
Jan 15, 2015 | 4.288 | 4.303 | 4.265 | 4.279 | 35,701 | +0.07(+1.58%) |
Jan 14, 2015 | 4.245 | 4.245 | 4.207 | 4.212 | 42,169 | -0.06(-1.45%) |
Jan 13, 2015 | 4.279 | 4.303 | 4.260 | 4.274 | 37,600 | +0.03(+0.79%) |
Jan 12, 2015 | 4.208 | 4.245 | 4.193 | 4.241 | 56,883 | +0.00(+0.11%) |
Jan 09, 2015 | 4.241 | 4.241 | 4.217 | 4.236 | 152,956 | -0.02(-0.45%) |
Jan 08, 2015 | 4.236 | 4.265 | 4.203 | 4.255 | 233,525 | +0.03(+0.68%) |
Jan 07, 2015 | 4.198 | 4.241 | 4.198 | 4.226 | 133,282 | +0.05(+1.16%) |
Jan 06, 2015 | 4.184 | 4.203 | 4.169 | 4.178 | 172,893 | -0.01(-0.14%) |
Jan 05, 2015 | 4.222 | 4.255 | 4.174 | 4.184 | 176,251 | -0.07(-1.68%) |
Jan 02, 2015 | 4.269 | 4.278 | 4.250 | 4.255 | 43,059 | -0.02(-0.45%) |
Dec 31, 2014 | 4.231 | 4.274 | 4.274 | 4.274 | 111,861 | +0.03(+0.79%) |
Dec 30, 2014 | 4.241 | 4.245 | 4.226 | 4.241 | 132,533 | -0.02(-0.56%) |
Dec 29, 2014 | 4.265 | 4.293 | 4.241 | 4.265 | 246,588 | -0.02(-0.44%) |
Dec 26, 2014 | 4.260 | 4.288 | 4.260 | 4.284 | 76,844 | +0.03(+0.67%) |
Dec 24, 2014 | 4.260 | 4.255 | 4.255 | 4.255 | 159,921 | +0.00(+0.00%) |
Dec 23, 2014 | 4.274 | 4.303 | 4.241 | 4.255 | 131,826 | -0.00(-0.08%) |
Dec 22, 2014 | 4.269 | 4.294 | 4.241 | 4.258 | 65,280 | -0.03(-0.59%) |
Dec 19, 2014 | 4.293 | 4.298 | 4.269 | 4.284 | 190,837 | -0.00(-0.11%) |
Dec 18, 2014 | 4.288 | 4.293 | 4.236 | 4.288 | 158,498 | +0.04(+0.93%) |
Dec 17, 2014 | 4.193 | 4.249 | 4.174 | 4.249 | 96,599 | +0.05(+1.23%) |
Dec 16, 2014 | 4.183 | 4.201 | 4.169 | 4.197 | 168,093 | +0.01(+0.24%) |
Dec 15, 2014 | 4.183 | 4.197 | 4.169 | 4.188 | 175,873 | -0.02(-0.42%) |
Dec 12, 2014 | 4.193 | 4.207 | 4.179 | 4.205 | 75,958 | -0.01(-0.15%) |
Dec 11, 2014 | 4.263 | 4.263 | 4.207 | 4.211 | 1,427,900 | -0.04(-0.88%) |
Dec 10, 2014 | 4.249 | 4.268 | 4.244 | 4.249 | 120,799 | -0.01(-0.22%) |
Dec 09, 2014 | 4.230 | 4.273 | 4.226 | 4.258 | 79,630 | -0.02(-0.44%) |
Dec 08, 2014 | 4.273 | 4.282 | 4.273 | 4.277 | 143,250 | -0.02(-0.55%) |
Dec 05, 2014 | 4.291 | 4.319 | 4.291 | 4.301 | 127,131 | +0.00(+0.11%) |
Dec 04, 2014 | 4.310 | 4.310 | 4.282 | 4.296 | 82,107 | -0.02(-0.54%) |
Dec 03, 2014 | 4.301 | 4.334 | 4.291 | 4.319 | 67,602 | +0.01(+0.14%) |
Dec 02, 2014 | 4.291 | 4.324 | 4.291 | 4.313 | 43,360 | +0.04(+0.95%) |