Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.590 | 4.619 | 4.585 | 4.619 | 305,625 | +0.02(+0.52%) |
Feb 26, 2015 | 4.590 | 4.599 | 4.585 | 4.595 | 353,421 | -0.00(-0.10%) |
Feb 25, 2015 | 4.580 | 4.604 | 4.580 | 4.599 | 380,566 | +0.01(+0.32%) |
Feb 24, 2015 | 4.571 | 4.590 | 4.566 | 4.585 | 591,458 | +0.01(+0.21%) |
Feb 23, 2015 | 4.575 | 4.590 | 4.561 | 4.575 | 339,371 | +0.00(+0.00%) |
Feb 20, 2015 | 4.561 | 4.575 | 4.537 | 4.575 | 572,422 | +0.01(+0.32%) |
Feb 19, 2015 | 4.561 | 4.571 | 4.542 | 4.561 | 340,703 | +0.00(+0.11%) |
Feb 18, 2015 | 4.532 | 4.561 | 4.513 | 4.556 | 385,371 | +0.00(+0.11%) |
Feb 17, 2015 | 4.590 | 4.604 | 4.527 | 4.551 | 769,331 | -0.05(-1.05%) |
Feb 13, 2015 | 4.595 | 4.599 | 4.599 | 4.599 | 304,484 | +0.01(+0.32%) |
Feb 12, 2015 | 4.599 | 4.604 | 4.571 | 4.585 | 389,192 | -0.02(-0.42%) |
Feb 11, 2015 | 4.561 | 4.604 | 4.561 | 4.604 | 579,590 | +0.04(+0.88%) |
Feb 10, 2015 | 4.550 | 4.564 | 4.540 | 4.564 | 247,717 | +0.01(+0.21%) |
Feb 09, 2015 | 4.545 | 4.564 | 4.540 | 4.555 | 414,527 | +0.00(+0.11%) |
Feb 06, 2015 | 4.569 | 4.569 | 4.531 | 4.550 | 707,087 | +0.00(+0.00%) |
Feb 05, 2015 | 4.555 | 4.564 | 4.545 | 4.550 | 496,757 | -0.01(-0.21%) |
Feb 04, 2015 | 4.550 | 4.564 | 4.540 | 4.559 | 577,851 | -0.00(-0.10%) |
Feb 03, 2015 | 4.540 | 4.569 | 4.535 | 4.564 | 531,315 | +0.03(+0.63%) |
Feb 02, 2015 | 4.579 | 4.588 | 4.535 | 4.535 | 654,335 | -0.02(-0.53%) |
Jan 30, 2015 | 4.569 | 4.569 | 4.559 | 4.559 | 736,891 | -0.03(-0.63%) |
Jan 29, 2015 | 4.569 | 4.607 | 4.555 | 4.588 | 570,599 | +0.02(+0.42%) |
Jan 28, 2015 | 4.574 | 4.588 | 4.555 | 4.569 | 424,324 | -0.00(-0.10%) |
Jan 27, 2015 | 4.545 | 4.574 | 4.540 | 4.574 | 430,038 | +0.01(+0.31%) |
Jan 26, 2015 | 4.559 | 4.564 | 4.550 | 4.559 | 521,074 | -0.02(-0.42%) |
Jan 23, 2015 | 4.564 | 4.579 | 4.550 | 4.579 | 557,817 | +0.00(+0.00%) |
Jan 22, 2015 | 4.564 | 4.579 | 4.540 | 4.579 | 462,695 | +0.02(+0.42%) |
Jan 21, 2015 | 4.559 | 4.579 | 4.540 | 4.559 | 354,235 | -0.02(-0.42%) |
Jan 20, 2015 | 4.564 | 4.579 | 4.536 | 4.579 | 360,986 | +0.02(+0.42%) |
Jan 16, 2015 | 4.511 | 4.559 | 4.511 | 4.559 | 338,786 | +0.04(+0.85%) |
Jan 15, 2015 | 4.516 | 4.531 | 4.502 | 4.521 | 393,024 | +0.00(+0.11%) |
Jan 14, 2015 | 4.502 | 4.525 | 4.497 | 4.516 | 365,043 | -0.03(-0.74%) |
Jan 13, 2015 | 4.559 | 4.569 | 4.526 | 4.550 | 334,884 | -0.01(-0.18%) |
Jan 12, 2015 | 4.548 | 4.563 | 4.543 | 4.558 | 465,459 | +0.00(+0.00%) |
Jan 09, 2015 | 4.524 | 4.558 | 4.502 | 4.558 | 459,601 | +0.03(+0.74%) |
Jan 08, 2015 | 4.501 | 4.529 | 4.501 | 4.524 | 280,572 | +0.03(+0.63%) |
Jan 07, 2015 | 4.539 | 4.539 | 4.482 | 4.496 | 460,741 | -0.03(-0.74%) |
Jan 06, 2015 | 4.467 | 4.529 | 4.458 | 4.529 | 707,380 | +0.06(+1.28%) |
Jan 05, 2015 | 4.477 | 4.486 | 4.439 | 4.472 | 477,835 | -0.01(-0.32%) |
Jan 02, 2015 | 4.529 | 4.529 | 4.477 | 4.486 | 389,865 | -0.06(-1.36%) |
Dec 31, 2014 | 4.458 | 4.548 | 4.548 | 4.548 | 1,666,808 | +0.10(+2.14%) |
Dec 30, 2014 | 4.434 | 4.472 | 4.425 | 4.453 | 1,161,666 | +0.00(+0.00%) |
Dec 29, 2014 | 4.420 | 4.453 | 4.410 | 4.453 | 714,886 | +0.01(+0.21%) |
Dec 26, 2014 | 4.410 | 4.444 | 4.396 | 4.444 | 339,915 | +0.03(+0.65%) |
Dec 24, 2014 | 4.410 | 4.415 | 4.415 | 4.415 | 192,534 | +0.00(+0.11%) |
Dec 23, 2014 | 4.415 | 4.434 | 4.391 | 4.410 | 494,848 | -0.02(-0.43%) |
Dec 22, 2014 | 4.410 | 4.434 | 4.410 | 4.429 | 370,580 | +0.01(+0.22%) |
Dec 19, 2014 | 4.406 | 4.425 | 4.401 | 4.420 | 477,852 | +0.00(+0.00%) |
Dec 18, 2014 | 4.420 | 4.425 | 4.391 | 4.420 | 455,591 | +0.03(+0.76%) |
Dec 17, 2014 | 4.353 | 4.406 | 4.339 | 4.386 | 504,654 | +0.04(+0.88%) |
Dec 16, 2014 | 4.358 | 4.377 | 4.339 | 4.348 | 753,994 | -0.04(-0.98%) |
Dec 15, 2014 | 4.439 | 4.448 | 4.382 | 4.391 | 492,635 | -0.05(-1.07%) |
Dec 12, 2014 | 4.458 | 4.472 | 4.415 | 4.439 | 585,333 | -0.04(-0.96%) |
Dec 11, 2014 | 4.444 | 4.491 | 4.425 | 4.482 | 671,658 | +0.04(+0.89%) |
Dec 10, 2014 | 4.442 | 4.456 | 4.433 | 4.442 | 622,540 | -0.02(-0.42%) |
Dec 09, 2014 | 4.418 | 4.461 | 4.400 | 4.461 | 853,454 | +0.02(+0.53%) |
Dec 08, 2014 | 4.414 | 4.447 | 4.385 | 4.437 | 1,523,515 | +0.01(+0.32%) |
Dec 05, 2014 | 4.456 | 4.456 | 4.409 | 4.423 | 956,818 | -0.02(-0.53%) |
Dec 04, 2014 | 4.475 | 4.485 | 4.447 | 4.447 | 298,121 | -0.04(-0.84%) |
Dec 03, 2014 | 4.466 | 4.489 | 4.461 | 4.485 | 468,795 | +0.01(+0.32%) |
Dec 02, 2014 | 4.456 | 4.470 | 4.451 | 4.470 | 494,980 | +0.01(+0.21%) |