Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.176 | 5.213 | 5.176 | 5.199 | 152,644 | +0.03(+0.52%) |
Feb 26, 2015 | 5.149 | 5.172 | 5.149 | 5.172 | 72,220 | +0.01(+0.13%) |
Feb 25, 2015 | 5.159 | 5.172 | 5.152 | 5.166 | 80,619 | -0.01(-0.20%) |
Feb 24, 2015 | 5.135 | 5.193 | 5.135 | 5.176 | 218,604 | +0.04(+0.79%) |
Feb 23, 2015 | 5.088 | 5.135 | 5.088 | 5.135 | 193,429 | +0.05(+1.07%) |
Feb 20, 2015 | 5.044 | 5.118 | 5.027 | 5.081 | 97,327 | +0.04(+0.74%) |
Feb 19, 2015 | 5.013 | 5.066 | 4.986 | 5.044 | 78,005 | +0.01(+0.27%) |
Feb 18, 2015 | 5.000 | 5.077 | 4.972 | 5.030 | 71,199 | +0.03(+0.68%) |
Feb 17, 2015 | 4.983 | 5.132 | 4.918 | 4.996 | 158,507 | +0.01(+0.27%) |
Feb 13, 2015 | 4.935 | 4.983 | 4.983 | 4.983 | 143,088 | +0.07(+1.38%) |
Feb 12, 2015 | 4.884 | 4.952 | 4.884 | 4.915 | 134,727 | +0.09(+1.83%) |
Feb 11, 2015 | 4.813 | 4.864 | 4.810 | 4.827 | 57,495 | -0.01(-0.21%) |
Feb 10, 2015 | 4.847 | 4.857 | 4.813 | 4.837 | 101,159 | +0.01(+0.21%) |
Feb 09, 2015 | 4.844 | 4.874 | 4.820 | 4.827 | 62,484 | -0.07(-1.39%) |
Feb 06, 2015 | 4.871 | 4.911 | 4.844 | 4.894 | 95,615 | -0.04(-0.82%) |
Feb 05, 2015 | 4.840 | 4.942 | 4.840 | 4.935 | 192,683 | +0.14(+2.82%) |
Feb 04, 2015 | 4.854 | 4.854 | 4.800 | 4.800 | 140,200 | -0.06(-1.26%) |
Feb 03, 2015 | 4.850 | 4.888 | 4.816 | 4.861 | 102,610 | +0.04(+0.91%) |
Feb 02, 2015 | 4.830 | 4.837 | 4.786 | 4.816 | 58,536 | +0.05(+1.14%) |
Jan 30, 2015 | 4.857 | 4.857 | 4.755 | 4.762 | 211,638 | -0.18(-3.57%) |
Jan 29, 2015 | 4.864 | 4.959 | 4.857 | 4.939 | 187,039 | +0.12(+2.39%) |
Jan 28, 2015 | 4.898 | 4.905 | 4.759 | 4.823 | 152,916 | -0.03(-0.63%) |
Jan 27, 2015 | 4.820 | 4.891 | 4.816 | 4.854 | 141,982 | +0.03(+0.63%) |
Jan 26, 2015 | 4.769 | 4.864 | 4.769 | 4.823 | 138,179 | +0.03(+0.71%) |
Jan 23, 2015 | 4.830 | 4.847 | 4.718 | 4.789 | 88,470 | -0.04(-0.84%) |
Jan 22, 2015 | 4.793 | 4.854 | 4.752 | 4.830 | 178,129 | +0.02(+0.49%) |
Jan 21, 2015 | 4.715 | 4.816 | 4.715 | 4.806 | 131,149 | +0.08(+1.72%) |
Jan 20, 2015 | 4.806 | 4.806 | 4.664 | 4.725 | 84,490 | -0.06(-1.27%) |
Jan 16, 2015 | 4.708 | 4.789 | 4.688 | 4.786 | 25,053 | +0.06(+1.22%) |
Jan 15, 2015 | 4.769 | 4.769 | 4.715 | 4.728 | 46,644 | +0.01(+0.22%) |
Jan 14, 2015 | 4.718 | 4.779 | 4.681 | 4.718 | 51,677 | -0.01(-0.29%) |
Jan 13, 2015 | 4.732 | 4.779 | 4.728 | 4.732 | 56,226 | +0.03(+0.72%) |
Jan 12, 2015 | 4.745 | 4.755 | 4.698 | 4.698 | 8,747 | +0.00(+0.00%) |
Jan 09, 2015 | 4.705 | 4.823 | 4.654 | 4.698 | 202,071 | +0.02(+0.51%) |
Jan 08, 2015 | 4.661 | 4.678 | 4.627 | 4.674 | 94,866 | +0.06(+1.32%) |
Jan 07, 2015 | 4.593 | 4.644 | 4.555 | 4.613 | 104,752 | +0.03(+0.67%) |
Jan 06, 2015 | 4.576 | 4.657 | 4.498 | 4.583 | 225,331 | +0.01(+0.30%) |
Jan 05, 2015 | 4.650 | 4.674 | 4.528 | 4.569 | 109,780 | -0.15(-3.16%) |
Jan 02, 2015 | 4.725 | 4.766 | 4.678 | 4.718 | 104,035 | -0.04(-0.83%) |
Dec 31, 2014 | 4.755 | 4.758 | 4.758 | 4.758 | 119,191 | +0.00(+0.04%) |
Dec 30, 2014 | 4.786 | 4.806 | 4.749 | 4.755 | 121,504 | -0.08(-1.68%) |
Dec 29, 2014 | 4.898 | 4.898 | 4.823 | 4.837 | 297,571 | -0.11(-2.29%) |
Dec 26, 2014 | 4.877 | 4.997 | 4.877 | 4.950 | 569,084 | +0.07(+1.51%) |
Dec 24, 2014 | 4.836 | 4.877 | 4.877 | 4.877 | 77,318 | +0.04(+0.85%) |
Dec 23, 2014 | 4.838 | 4.877 | 4.800 | 4.836 | 201,767 | +0.02(+0.40%) |
Dec 22, 2014 | 4.757 | 4.893 | 4.757 | 4.817 | 246,029 | +0.13(+2.74%) |
Dec 19, 2014 | 4.691 | 4.729 | 4.647 | 4.688 | 76,482 | -0.03(-0.64%) |
Dec 18, 2014 | 4.683 | 4.718 | 4.653 | 4.718 | 64,001 | +0.08(+1.77%) |
Dec 17, 2014 | 4.587 | 4.686 | 4.587 | 4.637 | 71,231 | +0.02(+0.47%) |
Dec 16, 2014 | 4.437 | 4.645 | 4.353 | 4.615 | 325,993 | -0.01(-0.18%) |
Dec 15, 2014 | 4.705 | 4.705 | 4.617 | 4.623 | 39,128 | -0.05(-0.99%) |
Dec 12, 2014 | 4.732 | 4.732 | 4.667 | 4.669 | 57,512 | -0.12(-2.56%) |
Dec 11, 2014 | 4.759 | 4.805 | 4.759 | 4.792 | 184,897 | +0.01(+0.17%) |
Dec 10, 2014 | 4.817 | 4.890 | 4.746 | 4.784 | 158,663 | -0.03(-0.62%) |
Dec 09, 2014 | 4.762 | 4.833 | 4.762 | 4.814 | 79,058 | +0.00(+0.00%) |
Dec 08, 2014 | 4.828 | 4.828 | 4.778 | 4.814 | 53,170 | -0.04(-0.84%) |
Dec 05, 2014 | 4.798 | 4.858 | 4.798 | 4.855 | 56,343 | +0.07(+1.37%) |
Dec 04, 2014 | 4.787 | 4.808 | 4.776 | 4.789 | 127,850 | -0.00(-0.06%) |
Dec 03, 2014 | 4.800 | 4.808 | 4.760 | 4.792 | 82,584 | -0.03(-0.62%) |
Dec 02, 2014 | 4.795 | 4.830 | 4.780 | 4.822 | 18,996 | +0.01(+0.28%) |