Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.161 | 5.199 | 5.161 | 5.185 | 153,069 | +0.03(+0.52%) |
Feb 26, 2015 | 5.134 | 5.158 | 5.134 | 5.158 | 72,420 | +0.01(+0.13%) |
Feb 25, 2015 | 5.145 | 5.158 | 5.138 | 5.151 | 80,843 | -0.01(-0.20%) |
Feb 24, 2015 | 5.121 | 5.178 | 5.121 | 5.161 | 219,212 | +0.04(+0.79%) |
Feb 23, 2015 | 5.074 | 5.121 | 5.074 | 5.121 | 193,967 | +0.05(+1.07%) |
Feb 20, 2015 | 5.030 | 5.104 | 5.013 | 5.067 | 97,597 | +0.04(+0.74%) |
Feb 19, 2015 | 4.999 | 5.052 | 4.972 | 5.030 | 78,222 | +0.01(+0.27%) |
Feb 18, 2015 | 4.986 | 5.063 | 4.959 | 5.016 | 71,397 | +0.03(+0.68%) |
Feb 17, 2015 | 4.969 | 5.117 | 4.905 | 4.982 | 158,947 | +0.01(+0.27%) |
Feb 13, 2015 | 4.921 | 4.969 | 4.969 | 4.969 | 143,486 | +0.07(+1.38%) |
Feb 12, 2015 | 4.871 | 4.938 | 4.871 | 4.901 | 135,102 | +0.09(+1.83%) |
Feb 11, 2015 | 4.800 | 4.850 | 4.796 | 4.813 | 57,654 | -0.01(-0.21%) |
Feb 10, 2015 | 4.834 | 4.844 | 4.800 | 4.823 | 101,440 | +0.01(+0.21%) |
Feb 09, 2015 | 4.830 | 4.861 | 4.807 | 4.813 | 62,657 | -0.07(-1.38%) |
Feb 06, 2015 | 4.857 | 4.898 | 4.830 | 4.881 | 95,881 | -0.04(-0.82%) |
Feb 05, 2015 | 4.827 | 4.928 | 4.827 | 4.921 | 193,218 | +0.14(+2.82%) |
Feb 04, 2015 | 4.840 | 4.840 | 4.786 | 4.786 | 140,590 | -0.06(-1.26%) |
Feb 03, 2015 | 4.837 | 4.874 | 4.803 | 4.847 | 102,896 | +0.04(+0.91%) |
Feb 02, 2015 | 4.817 | 4.823 | 4.773 | 4.803 | 58,699 | +0.05(+1.14%) |
Jan 30, 2015 | 4.844 | 4.844 | 4.742 | 4.749 | 212,227 | -0.18(-3.57%) |
Jan 29, 2015 | 4.850 | 4.945 | 4.844 | 4.925 | 187,559 | +0.11(+2.39%) |
Jan 28, 2015 | 4.884 | 4.891 | 4.746 | 4.810 | 153,341 | -0.03(-0.63%) |
Jan 27, 2015 | 4.807 | 4.877 | 4.803 | 4.840 | 142,377 | +0.03(+0.63%) |
Jan 26, 2015 | 4.756 | 4.850 | 4.756 | 4.810 | 138,563 | +0.03(+0.71%) |
Jan 23, 2015 | 4.817 | 4.834 | 4.705 | 4.776 | 88,716 | -0.04(-0.84%) |
Jan 22, 2015 | 4.779 | 4.840 | 4.739 | 4.817 | 178,624 | +0.02(+0.49%) |
Jan 21, 2015 | 4.702 | 4.803 | 4.702 | 4.793 | 131,513 | +0.08(+1.72%) |
Jan 20, 2015 | 4.793 | 4.793 | 4.651 | 4.712 | 84,725 | -0.06(-1.27%) |
Jan 16, 2015 | 4.695 | 4.776 | 4.675 | 4.773 | 25,123 | +0.06(+1.22%) |
Jan 15, 2015 | 4.756 | 4.756 | 4.702 | 4.715 | 46,773 | +0.01(+0.22%) |
Jan 14, 2015 | 4.705 | 4.766 | 4.668 | 4.705 | 51,820 | -0.01(-0.29%) |
Jan 13, 2015 | 4.719 | 4.766 | 4.715 | 4.719 | 56,382 | +0.03(+0.72%) |
Jan 12, 2015 | 4.732 | 4.742 | 4.685 | 4.685 | 8,771 | +0.00(+0.00%) |
Jan 09, 2015 | 4.692 | 4.810 | 4.641 | 4.685 | 202,632 | +0.02(+0.51%) |
Jan 08, 2015 | 4.648 | 4.665 | 4.614 | 4.661 | 95,130 | +0.06(+1.32%) |
Jan 07, 2015 | 4.580 | 4.631 | 4.543 | 4.600 | 105,044 | +0.03(+0.67%) |
Jan 06, 2015 | 4.563 | 4.644 | 4.485 | 4.570 | 225,957 | +0.01(+0.30%) |
Jan 05, 2015 | 4.638 | 4.661 | 4.516 | 4.556 | 110,085 | -0.15(-3.16%) |
Jan 02, 2015 | 4.712 | 4.752 | 4.665 | 4.705 | 104,325 | -0.04(-0.83%) |
Dec 31, 2014 | 4.742 | 4.744 | 4.744 | 4.744 | 119,522 | +0.00(+0.04%) |
Dec 30, 2014 | 4.773 | 4.793 | 4.736 | 4.742 | 121,842 | -0.08(-1.68%) |
Dec 29, 2014 | 4.884 | 4.884 | 4.810 | 4.823 | 298,398 | -0.11(-2.29%) |
Dec 26, 2014 | 4.863 | 4.983 | 4.863 | 4.937 | 570,666 | +0.07(+1.51%) |
Dec 24, 2014 | 4.822 | 4.863 | 4.863 | 4.863 | 77,533 | +0.04(+0.85%) |
Dec 23, 2014 | 4.825 | 4.863 | 4.787 | 4.822 | 202,328 | +0.02(+0.40%) |
Dec 22, 2014 | 4.743 | 4.880 | 4.743 | 4.803 | 246,713 | +0.13(+2.74%) |
Dec 19, 2014 | 4.678 | 4.716 | 4.635 | 4.675 | 76,695 | -0.03(-0.64%) |
Dec 18, 2014 | 4.670 | 4.705 | 4.640 | 4.705 | 64,179 | +0.08(+1.77%) |
Dec 17, 2014 | 4.575 | 4.673 | 4.575 | 4.624 | 71,429 | +0.02(+0.47%) |
Dec 16, 2014 | 4.425 | 4.632 | 4.341 | 4.602 | 326,899 | -0.01(-0.18%) |
Dec 15, 2014 | 4.692 | 4.692 | 4.605 | 4.610 | 39,236 | -0.05(-0.99%) |
Dec 12, 2014 | 4.719 | 4.719 | 4.654 | 4.656 | 57,672 | -0.12(-2.56%) |
Dec 11, 2014 | 4.746 | 4.792 | 4.746 | 4.779 | 185,410 | +0.01(+0.17%) |
Dec 10, 2014 | 4.803 | 4.877 | 4.733 | 4.771 | 159,104 | -0.03(-0.62%) |
Dec 09, 2014 | 4.749 | 4.820 | 4.749 | 4.801 | 79,278 | +0.00(+0.00%) |
Dec 08, 2014 | 4.814 | 4.814 | 4.765 | 4.801 | 53,317 | -0.04(-0.84%) |
Dec 05, 2014 | 4.784 | 4.844 | 4.784 | 4.841 | 56,500 | +0.07(+1.37%) |
Dec 04, 2014 | 4.773 | 4.795 | 4.762 | 4.776 | 128,205 | -0.00(-0.06%) |
Dec 03, 2014 | 4.787 | 4.795 | 4.747 | 4.779 | 82,813 | -0.03(-0.62%) |
Dec 02, 2014 | 4.782 | 4.817 | 4.767 | 4.809 | 19,048 | +0.01(+0.28%) |