Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.876 | 4.902 | 4.876 | 4.902 | 343,632 | +0.03(+0.54%) |
Feb 26, 2015 | 4.876 | 4.887 | 4.865 | 4.876 | 341,482 | -0.02(-0.32%) |
Feb 25, 2015 | 4.855 | 4.892 | 4.855 | 4.892 | 317,774 | +0.04(+0.87%) |
Feb 24, 2015 | 4.855 | 4.865 | 4.839 | 4.850 | 422,159 | -0.01(-0.11%) |
Feb 23, 2015 | 4.834 | 4.865 | 4.834 | 4.855 | 380,889 | +0.02(+0.44%) |
Feb 20, 2015 | 4.823 | 4.850 | 4.823 | 4.834 | 528,708 | +0.01(+0.22%) |
Feb 19, 2015 | 4.813 | 4.844 | 4.813 | 4.823 | 207,652 | -0.02(-0.33%) |
Feb 18, 2015 | 4.802 | 4.860 | 4.776 | 4.839 | 491,143 | +0.02(+0.44%) |
Feb 17, 2015 | 4.897 | 4.902 | 4.807 | 4.818 | 591,221 | -0.08(-1.62%) |
Feb 13, 2015 | 4.876 | 4.897 | 4.897 | 4.897 | 309,728 | +0.02(+0.33%) |
Feb 12, 2015 | 4.865 | 4.892 | 4.865 | 4.881 | 303,596 | +0.01(+0.22%) |
Feb 11, 2015 | 4.908 | 4.924 | 4.865 | 4.871 | 550,977 | -0.02(-0.45%) |
Feb 10, 2015 | 4.898 | 4.914 | 4.877 | 4.893 | 345,254 | -0.03(-0.53%) |
Feb 09, 2015 | 4.909 | 4.919 | 4.888 | 4.919 | 337,431 | +0.03(+0.54%) |
Feb 06, 2015 | 4.935 | 4.961 | 4.856 | 4.893 | 1,158,177 | -0.06(-1.17%) |
Feb 05, 2015 | 4.951 | 4.953 | 4.935 | 4.951 | 375,209 | +0.01(+0.21%) |
Feb 04, 2015 | 4.930 | 4.940 | 4.919 | 4.940 | 359,690 | +0.01(+0.21%) |
Feb 03, 2015 | 4.961 | 4.983 | 4.930 | 4.930 | 756,255 | -0.01(-0.21%) |
Feb 02, 2015 | 4.930 | 4.951 | 4.924 | 4.940 | 440,553 | +0.02(+0.43%) |
Jan 30, 2015 | 4.888 | 4.930 | 4.888 | 4.919 | 425,597 | +0.02(+0.43%) |
Jan 29, 2015 | 4.877 | 4.914 | 4.877 | 4.898 | 392,029 | +0.02(+0.32%) |
Jan 28, 2015 | 4.888 | 4.909 | 4.882 | 4.882 | 423,270 | +0.01(+0.11%) |
Jan 27, 2015 | 4.867 | 4.898 | 4.867 | 4.877 | 389,662 | -0.01(-0.22%) |
Jan 26, 2015 | 4.898 | 4.909 | 4.872 | 4.888 | 486,177 | -0.03(-0.53%) |
Jan 23, 2015 | 4.867 | 4.919 | 4.867 | 4.914 | 483,553 | +0.03(+0.65%) |
Jan 22, 2015 | 4.861 | 4.888 | 4.851 | 4.882 | 316,448 | +0.02(+0.43%) |
Jan 21, 2015 | 4.846 | 4.871 | 4.846 | 4.861 | 275,206 | +0.00(+0.00%) |
Jan 20, 2015 | 4.840 | 4.861 | 4.830 | 4.861 | 439,054 | +0.02(+0.33%) |
Jan 16, 2015 | 4.809 | 4.846 | 4.809 | 4.846 | 281,848 | +0.02(+0.44%) |
Jan 15, 2015 | 4.804 | 4.825 | 4.798 | 4.825 | 264,170 | +0.03(+0.66%) |
Jan 14, 2015 | 4.788 | 4.814 | 4.783 | 4.793 | 453,830 | -0.03(-0.65%) |
Jan 13, 2015 | 4.804 | 4.835 | 4.798 | 4.825 | 334,385 | +0.03(+0.64%) |
Jan 12, 2015 | 4.805 | 4.820 | 4.794 | 4.794 | 282,633 | -0.01(-0.22%) |
Jan 09, 2015 | 4.778 | 4.805 | 4.758 | 4.805 | 460,235 | +0.03(+0.55%) |
Jan 08, 2015 | 4.752 | 4.778 | 4.752 | 4.778 | 376,313 | +0.04(+0.88%) |
Jan 07, 2015 | 4.721 | 4.758 | 4.716 | 4.737 | 682,737 | +0.02(+0.33%) |
Jan 06, 2015 | 4.711 | 4.731 | 4.700 | 4.721 | 430,369 | +0.01(+0.11%) |
Jan 05, 2015 | 4.674 | 4.726 | 4.674 | 4.716 | 536,879 | +0.04(+0.89%) |
Jan 02, 2015 | 4.679 | 4.690 | 4.648 | 4.674 | 514,648 | +0.03(+0.56%) |
Dec 31, 2014 | 4.711 | 4.648 | 4.648 | 4.648 | 857,277 | -0.01(-0.22%) |
Dec 30, 2014 | 4.664 | 4.679 | 4.637 | 4.658 | 559,237 | -0.01(-0.11%) |
Dec 29, 2014 | 4.695 | 4.705 | 4.658 | 4.664 | 545,885 | -0.03(-0.67%) |
Dec 26, 2014 | 4.679 | 4.711 | 4.679 | 4.695 | 281,394 | +0.02(+0.45%) |
Dec 24, 2014 | 4.695 | 4.674 | 4.674 | 4.674 | 283,780 | -0.05(-1.00%) |
Dec 23, 2014 | 4.690 | 4.721 | 4.679 | 4.721 | 702,933 | +0.04(+0.77%) |
Dec 22, 2014 | 4.695 | 4.706 | 4.680 | 4.685 | 384,178 | -0.02(-0.33%) |
Dec 19, 2014 | 4.706 | 4.721 | 4.685 | 4.701 | 761,474 | -0.01(-0.22%) |
Dec 18, 2014 | 4.680 | 4.721 | 4.675 | 4.711 | 418,340 | +0.05(+1.00%) |
Dec 17, 2014 | 4.628 | 4.695 | 4.628 | 4.664 | 807,989 | +0.04(+0.79%) |
Dec 16, 2014 | 4.659 | 4.664 | 4.623 | 4.628 | 843,512 | -0.04(-0.78%) |
Dec 15, 2014 | 4.685 | 4.706 | 4.664 | 4.664 | 698,641 | -0.04(-0.88%) |
Dec 12, 2014 | 4.758 | 4.763 | 4.695 | 4.706 | 593,695 | -0.06(-1.31%) |
Dec 11, 2014 | 4.737 | 4.804 | 4.721 | 4.768 | 776,615 | +0.02(+0.50%) |
Dec 10, 2014 | 4.703 | 4.749 | 4.682 | 4.744 | 960,237 | +0.02(+0.44%) |
Dec 09, 2014 | 4.739 | 4.739 | 4.698 | 4.724 | 553,038 | -0.02(-0.33%) |
Dec 08, 2014 | 4.775 | 4.776 | 4.724 | 4.739 | 607,948 | -0.04(-0.86%) |
Dec 05, 2014 | 4.760 | 4.796 | 4.724 | 4.780 | 1,002,281 | +0.01(+0.22%) |
Dec 04, 2014 | 4.775 | 4.791 | 4.760 | 4.770 | 391,646 | -0.01(-0.11%) |
Dec 03, 2014 | 4.775 | 4.801 | 4.775 | 4.775 | 658,112 | -0.01(-0.22%) |
Dec 02, 2014 | 4.770 | 4.791 | 4.765 | 4.786 | 536,372 | +0.03(+0.54%) |