Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.336 | 5.348 | 5.297 | 5.316 | 16,337,530 | -0.03(-0.63%) |
Feb 26, 2015 | 5.340 | 5.380 | 5.307 | 5.350 | 15,854,633 | +0.01(+0.27%) |
Feb 25, 2015 | 5.355 | 5.379 | 5.310 | 5.336 | 12,841,420 | -0.04(-0.76%) |
Feb 24, 2015 | 5.340 | 5.377 | 5.292 | 5.377 | 15,491,020 | +0.06(+1.06%) |
Feb 23, 2015 | 5.361 | 5.361 | 5.294 | 5.320 | 13,017,939 | -0.04(-0.78%) |
Feb 20, 2015 | 5.320 | 5.366 | 5.282 | 5.362 | 16,427,705 | +0.04(+0.72%) |
Feb 19, 2015 | 5.378 | 5.387 | 5.301 | 5.324 | 17,642,094 | +0.01(+0.25%) |
Feb 18, 2015 | 5.366 | 5.375 | 5.301 | 5.310 | 17,802,756 | -0.06(-1.14%) |
Feb 17, 2015 | 5.346 | 5.399 | 5.313 | 5.372 | 21,174,404 | +0.02(+0.29%) |
Feb 13, 2015 | 5.342 | 5.356 | 5.356 | 5.356 | 32,290,828 | +0.00(+0.04%) |
Feb 12, 2015 | 5.282 | 5.402 | 5.250 | 5.354 | 70,487,584 | +0.36(+7.16%) |
Feb 11, 2015 | 5.042 | 5.042 | 4.962 | 4.996 | 33,352,800 | -0.03(-0.67%) |
Feb 10, 2015 | 4.897 | 5.032 | 4.876 | 5.029 | 23,555,156 | +0.14(+2.80%) |
Feb 09, 2015 | 4.869 | 4.907 | 4.837 | 4.893 | 28,529,832 | -0.00(-0.10%) |
Feb 06, 2015 | 4.914 | 4.972 | 4.876 | 4.897 | 21,922,960 | -0.02(-0.42%) |
Feb 05, 2015 | 4.845 | 4.921 | 4.840 | 4.918 | 14,624,970 | +0.08(+1.61%) |
Feb 04, 2015 | 4.813 | 4.894 | 4.798 | 4.840 | 18,900,104 | +0.01(+0.25%) |
Feb 03, 2015 | 4.744 | 4.833 | 4.720 | 4.828 | 19,105,452 | +0.12(+2.50%) |
Feb 02, 2015 | 4.638 | 4.729 | 4.547 | 4.710 | 27,034,010 | +0.10(+2.16%) |
Jan 30, 2015 | 4.715 | 4.732 | 4.602 | 4.611 | 31,053,146 | -0.14(-2.91%) |
Jan 29, 2015 | 4.638 | 4.775 | 4.617 | 4.749 | 24,507,436 | +0.11(+2.43%) |
Jan 28, 2015 | 4.770 | 4.789 | 4.633 | 4.636 | 28,398,918 | -0.08(-1.63%) |
Jan 27, 2015 | 4.873 | 4.878 | 4.703 | 4.713 | 37,269,020 | -0.24(-4.78%) |
Jan 26, 2015 | 4.950 | 4.974 | 4.919 | 4.949 | 13,873,205 | -0.02(-0.46%) |
Jan 23, 2015 | 4.962 | 4.980 | 4.921 | 4.972 | 12,539,564 | +0.01(+0.29%) |
Jan 22, 2015 | 4.883 | 4.971 | 4.833 | 4.957 | 16,631,770 | +0.08(+1.72%) |
Jan 21, 2015 | 4.780 | 4.885 | 4.746 | 4.873 | 15,076,748 | +0.07(+1.40%) |
Jan 20, 2015 | 4.825 | 4.852 | 4.746 | 4.806 | 14,610,949 | +0.01(+0.30%) |
Jan 16, 2015 | 4.698 | 4.792 | 4.684 | 4.792 | 18,901,888 | +0.09(+1.84%) |
Jan 15, 2015 | 4.773 | 4.801 | 4.703 | 4.705 | 19,675,040 | -0.03(-0.71%) |
Jan 14, 2015 | 4.669 | 4.753 | 4.657 | 4.739 | 16,168,245 | +0.02(+0.43%) |
Jan 13, 2015 | 4.763 | 4.859 | 4.686 | 4.719 | 24,650,846 | -0.01(-0.18%) |
Jan 12, 2015 | 4.799 | 4.800 | 4.684 | 4.727 | 19,862,048 | -0.06(-1.25%) |
Jan 09, 2015 | 4.785 | 4.823 | 4.719 | 4.787 | 21,821,024 | +0.02(+0.40%) |
Jan 08, 2015 | 4.648 | 4.797 | 4.645 | 4.768 | 29,551,784 | +0.17(+3.79%) |
Jan 07, 2015 | 4.641 | 4.681 | 4.581 | 4.594 | 33,511,658 | -0.01(-0.29%) |
Jan 06, 2015 | 4.758 | 4.763 | 4.602 | 4.607 | 20,594,138 | -0.14(-3.03%) |
Jan 05, 2015 | 4.833 | 4.847 | 4.729 | 4.751 | 20,610,334 | -0.08(-1.69%) |
Jan 02, 2015 | 4.833 | 4.869 | 4.756 | 4.833 | 11,838,201 | +0.02(+0.40%) |
Dec 31, 2014 | 4.897 | 4.813 | 4.813 | 4.813 | 17,317,774 | -0.08(-1.57%) |
Dec 30, 2014 | 4.902 | 4.926 | 4.883 | 4.890 | 11,674,908 | -0.05(-0.92%) |
Dec 29, 2014 | 4.929 | 4.969 | 4.905 | 4.936 | 8,676,707 | -0.01(-0.15%) |
Dec 26, 2014 | 4.938 | 4.969 | 4.926 | 4.943 | 5,482,122 | +0.00(+0.10%) |
Dec 24, 2014 | 4.969 | 4.938 | 4.938 | 4.938 | 4,753,172 | -0.02(-0.39%) |
Dec 23, 2014 | 5.027 | 5.051 | 4.951 | 4.957 | 11,379,883 | -0.03(-0.63%) |
Dec 22, 2014 | 4.897 | 4.989 | 4.881 | 4.989 | 15,513,547 | +0.09(+1.76%) |
Dec 19, 2014 | 4.888 | 4.921 | 4.842 | 4.902 | 33,899,224 | +0.05(+0.99%) |
Dec 18, 2014 | 4.895 | 4.953 | 4.809 | 4.854 | 23,464,520 | +0.02(+0.40%) |
Dec 17, 2014 | 4.739 | 4.842 | 4.585 | 4.835 | 35,989,044 | +0.19(+4.11%) |
Dec 16, 2014 | 4.693 | 4.768 | 4.643 | 4.644 | 19,295,212 | -0.05(-1.15%) |
Dec 15, 2014 | 4.768 | 4.854 | 4.684 | 4.698 | 26,523,032 | -0.01(-0.31%) |
Dec 12, 2014 | 4.799 | 4.842 | 4.708 | 4.713 | 33,755,236 | -0.15(-3.11%) |
Dec 11, 2014 | 4.895 | 4.929 | 4.854 | 4.864 | 14,126,230 | -0.00(-0.05%) |
Dec 10, 2014 | 4.962 | 4.981 | 4.860 | 4.866 | 21,318,070 | -0.11(-2.22%) |
Dec 09, 2014 | 4.962 | 4.989 | 4.888 | 4.977 | 24,935,046 | -0.02(-0.34%) |
Dec 08, 2014 | 5.051 | 5.102 | 4.953 | 4.993 | 23,645,936 | -0.06(-1.28%) |
Dec 05, 2014 | 5.032 | 5.085 | 5.029 | 5.058 | 17,253,326 | +0.03(+0.57%) |
Dec 04, 2014 | 5.068 | 5.087 | 4.996 | 5.029 | 19,434,966 | -0.05(-0.90%) |
Dec 03, 2014 | 4.972 | 5.078 | 4.957 | 5.075 | 29,622,146 | +0.13(+2.57%) |
Dec 02, 2014 | 4.936 | 4.969 | 4.890 | 4.948 | 25,612,386 | +0.01(+0.15%) |