Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.027 | 5.027 | 4.995 | 4.995 | 5,239 | -0.06(-1.26%) |
Feb 26, 2015 | 5.021 | 5.059 | 5.021 | 5.059 | 5,699 | -0.04(-0.87%) |
Feb 25, 2015 | 5.002 | 5.103 | 4.995 | 5.103 | 7,098 | +0.03(+0.51%) |
Feb 24, 2015 | 5.002 | 5.078 | 4.995 | 5.078 | 12,136 | +0.08(+1.52%) |
Feb 23, 2015 | 5.053 | 5.091 | 4.995 | 5.002 | 10,445 | -0.06(-1.13%) |
Feb 20, 2015 | 5.053 | 5.078 | 5.040 | 5.059 | 4,640 | +0.00(+0.05%) |
Feb 19, 2015 | 5.002 | 5.057 | 5.002 | 5.057 | 3,960 | +0.00(+0.08%) |
Feb 18, 2015 | 5.059 | 5.059 | 4.995 | 5.053 | 8,328 | +0.04(+0.89%) |
Feb 17, 2015 | 5.027 | 5.027 | 5.008 | 5.008 | 1,571 | -0.08(-1.63%) |
Feb 13, 2015 | 5.091 | 5.091 | 5.091 | 5.091 | 10,842 | +0.01(+0.13%) |
Feb 12, 2015 | 5.129 | 5.129 | 5.084 | 5.084 | 3,150 | +0.06(+1.14%) |
Feb 11, 2015 | 5.040 | 5.053 | 5.027 | 5.027 | 2,200 | -0.06(-1.25%) |
Feb 10, 2015 | 5.091 | 5.091 | 5.091 | 5.091 | 1,186 | -0.03(-0.62%) |
Feb 09, 2015 | 5.123 | 5.123 | 5.116 | 5.123 | 3,315 | +0.00(+0.00%) |
Feb 06, 2015 | 5.059 | 5.123 | 5.059 | 5.123 | 7,157 | +0.11(+2.16%) |
Feb 05, 2015 | 5.021 | 5.021 | 4.995 | 5.015 | 5,256 | +0.04(+0.90%) |
Feb 04, 2015 | 4.932 | 5.091 | 4.855 | 4.970 | 20,103 | -0.04(-0.89%) |
Feb 03, 2015 | 5.046 | 5.091 | 5.015 | 5.015 | 1,573 | +0.00(+0.00%) |
Feb 02, 2015 | 5.027 | 5.155 | 5.008 | 5.015 | 17,296 | -0.03(-0.63%) |
Jan 30, 2015 | 5.065 | 5.065 | 5.034 | 5.046 | 6,287 | -0.08(-1.49%) |
Jan 29, 2015 | 5.167 | 5.167 | 5.053 | 5.123 | 3,373 | -0.04(-0.86%) |
Jan 28, 2015 | 5.123 | 5.167 | 5.034 | 5.167 | 8,776 | +0.08(+1.50%) |
Jan 27, 2015 | 5.079 | 5.142 | 5.072 | 5.091 | 20,428 | +0.01(+0.13%) |
Jan 26, 2015 | 5.148 | 5.155 | 5.078 | 5.085 | 1,775 | -0.04(-0.72%) |
Jan 23, 2015 | 5.078 | 5.121 | 5.078 | 5.121 | 3,362 | -0.03(-0.52%) |
Jan 22, 2015 | 5.097 | 5.155 | 5.085 | 5.148 | 7,156 | +0.00(+0.00%) |
Jan 21, 2015 | 5.142 | 5.148 | 5.142 | 5.148 | 628 | +0.07(+1.38%) |
Jan 20, 2015 | 5.091 | 5.091 | 5.078 | 5.078 | 493 | -0.03(-0.65%) |
Jan 16, 2015 | 5.142 | 5.155 | 5.078 | 5.111 | 6,914 | +0.00(+0.02%) |
Jan 15, 2015 | 5.237 | 5.237 | 5.078 | 5.110 | 4,400 | +0.02(+0.37%) |
Jan 13, 2015 | 5.180 | 5.091 | 5.091 | 5.091 | 1 | -0.14(-2.68%) |
Jan 12, 2015 | 5.174 | 5.231 | 5.167 | 5.231 | 3,614 | +0.06(+1.22%) |
Jan 08, 2015 | 5.167 | 5.168 | 5.168 | 5.168 | 9 | +0.00(+0.01%) |
Jan 07, 2015 | 5.181 | 5.237 | 5.167 | 5.167 | 6,452 | -0.07(-1.34%) |
Jan 06, 2015 | 5.237 | 5.237 | 5.237 | 5.237 | 314 | +0.04(+0.84%) |
Jan 05, 2015 | 5.167 | 5.256 | 5.167 | 5.194 | 2,828 | +0.06(+1.13%) |
Dec 31, 2014 | 5.218 | 5.135 | 5.135 | 5.135 | 15 | -0.08(-1.46%) |
Dec 29, 2014 | 5.104 | 5.212 | 5.212 | 5.212 | 260 | +0.03(+0.49%) |
Dec 26, 2014 | 5.097 | 5.186 | 5.097 | 5.186 | 3,182 | -0.04(-0.73%) |
Dec 23, 2014 | 5.205 | 5.225 | 5.225 | 5.225 | 7,071 | +0.01(+0.16%) |
Dec 22, 2014 | 5.231 | 5.231 | 5.078 | 5.216 | 8,906 | +0.01(+0.20%) |
Dec 19, 2014 | 5.161 | 5.205 | 5.078 | 5.205 | 7,044 | +0.11(+2.25%) |
Dec 18, 2014 | 5.225 | 5.225 | 5.078 | 5.091 | 2,255 | -0.13(-2.56%) |
Dec 17, 2014 | 5.078 | 5.225 | 5.072 | 5.225 | 2,718 | +0.00(+0.09%) |
Dec 16, 2014 | 5.174 | 5.220 | 5.072 | 5.220 | 1,411 | +0.12(+2.40%) |
Dec 15, 2014 | 5.199 | 5.199 | 5.097 | 5.097 | 1,580 | -0.06(-1.23%) |
Dec 12, 2014 | 5.231 | 5.231 | 5.161 | 5.161 | 787 | +0.10(+1.88%) |
Dec 11, 2014 | 5.072 | 5.142 | 5.065 | 5.065 | 2,583 | -0.03(-0.62%) |
Dec 10, 2014 | 5.199 | 5.212 | 5.059 | 5.097 | 11,493 | -0.10(-1.84%) |
Dec 09, 2014 | 5.237 | 5.237 | 5.193 | 5.193 | 1,359 | +0.03(+0.49%) |
Dec 08, 2014 | 5.237 | 5.250 | 5.123 | 5.167 | 5,880 | -0.07(-1.34%) |
Dec 05, 2014 | 5.206 | 5.237 | 5.123 | 5.237 | 6,488 | +0.04(+0.86%) |
Dec 04, 2014 | 5.130 | 5.193 | 5.130 | 5.193 | 5,578 | +0.01(+0.24%) |
Dec 03, 2014 | 5.186 | 5.193 | 5.098 | 5.180 | 7,473 | +0.00(+0.00%) |
Dec 02, 2014 | 5.193 | 5.193 | 5.161 | 5.180 | 1,556 | +0.06(+1.11%) |