Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.645 | 4.816 | 4.637 | 4.773 | 61,549 | +0.06(+1.26%) |
Jan 29, 2015 | 4.586 | 4.713 | 4.373 | 4.713 | 93,855 | +0.11(+2.40%) |
Jan 28, 2015 | 4.909 | 4.909 | 4.560 | 4.603 | 95,541 | -0.31(-6.24%) |
Jan 27, 2015 | 4.850 | 5.020 | 4.850 | 4.909 | 56,803 | -0.01(-0.17%) |
Jan 26, 2015 | 4.994 | 5.045 | 4.884 | 4.918 | 80,589 | -0.10(-2.03%) |
Jan 23, 2015 | 4.943 | 5.028 | 4.935 | 5.020 | 46,204 | +0.03(+0.51%) |
Jan 22, 2015 | 4.850 | 5.011 | 4.841 | 4.994 | 70,446 | +0.14(+2.80%) |
Jan 21, 2015 | 4.833 | 4.884 | 4.756 | 4.858 | 87,436 | +0.09(+1.78%) |
Jan 20, 2015 | 4.816 | 4.883 | 4.662 | 4.773 | 114,563 | -0.06(-1.23%) |
Jan 16, 2015 | 4.850 | 5.020 | 4.781 | 4.833 | 79,532 | -0.04(-0.87%) |
Jan 15, 2015 | 4.790 | 4.884 | 4.730 | 4.875 | 109,155 | +0.08(+1.60%) |
Jan 14, 2015 | 4.594 | 4.807 | 4.594 | 4.798 | 77,902 | +0.14(+2.92%) |
Jan 13, 2015 | 4.764 | 4.875 | 4.620 | 4.662 | 108,269 | -0.10(-2.14%) |
Jan 12, 2015 | 4.790 | 4.816 | 4.654 | 4.764 | 92,756 | -0.04(-0.88%) |
Jan 09, 2015 | 4.807 | 4.884 | 4.781 | 4.807 | 96,108 | -0.02(-0.35%) |
Jan 08, 2015 | 4.798 | 4.845 | 4.696 | 4.824 | 39,130 | +0.05(+1.07%) |
Jan 07, 2015 | 4.892 | 4.935 | 4.713 | 4.773 | 147,879 | -0.06(-1.23%) |
Jan 06, 2015 | 4.892 | 4.935 | 4.645 | 4.833 | 199,610 | -0.07(-1.39%) |
Jan 05, 2015 | 4.909 | 4.943 | 4.841 | 4.901 | 152,885 | -0.08(-1.54%) |
Jan 02, 2015 | 5.096 | 5.130 | 4.918 | 4.977 | 121,056 | -0.07(-1.35%) |
Dec 31, 2014 | 5.105 | 5.045 | 5.045 | 5.045 | 152,210 | -0.05(-1.00%) |
Dec 30, 2014 | 4.858 | 5.139 | 4.858 | 5.096 | 112,259 | +0.18(+3.63%) |
Dec 29, 2014 | 4.892 | 5.054 | 4.875 | 4.918 | 227,268 | +0.01(+0.17%) |
Dec 26, 2014 | 4.850 | 4.943 | 4.722 | 4.909 | 156,244 | +0.00(+0.00%) |
Dec 24, 2014 | 4.841 | 4.909 | 4.909 | 4.909 | 58,768 | +0.12(+2.49%) |
Dec 23, 2014 | 4.730 | 4.909 | 4.628 | 4.790 | 282,171 | +0.10(+2.18%) |
Dec 22, 2014 | 5.105 | 5.105 | 4.645 | 4.688 | 278,599 | -0.40(-7.86%) |
Dec 19, 2014 | 4.969 | 5.173 | 4.960 | 5.088 | 372,034 | +0.15(+3.10%) |
Dec 18, 2014 | 5.164 | 5.173 | 4.875 | 4.935 | 222,341 | -0.06(-1.19%) |
Dec 17, 2014 | 4.935 | 5.309 | 4.935 | 4.994 | 243,872 | +0.04(+0.86%) |
Dec 16, 2014 | 4.824 | 5.079 | 4.679 | 4.952 | 262,893 | +0.11(+2.28%) |
Dec 15, 2014 | 4.977 | 5.105 | 4.756 | 4.841 | 279,695 | -0.20(-3.89%) |
Dec 12, 2014 | 4.824 | 5.122 | 4.756 | 5.037 | 209,688 | +0.14(+2.96%) |
Dec 11, 2014 | 4.867 | 5.181 | 4.867 | 4.892 | 179,973 | +0.03(+0.70%) |
Dec 10, 2014 | 5.666 | 5.777 | 4.810 | 4.858 | 398,394 | -1.23(-20.14%) |
Dec 09, 2014 | 5.802 | 6.168 | 5.615 | 6.083 | 84,464 | +0.25(+4.23%) |
Dec 08, 2014 | 6.117 | 6.168 | 5.802 | 5.836 | 82,878 | -0.38(-6.16%) |
Dec 05, 2014 | 6.211 | 6.338 | 6.024 | 6.219 | 66,862 | -0.04(-0.68%) |
Dec 04, 2014 | 6.466 | 6.602 | 5.981 | 6.262 | 74,948 | -0.27(-4.17%) |
Dec 03, 2014 | 6.458 | 6.806 | 6.458 | 6.534 | 70,675 | +0.14(+2.13%) |
Dec 02, 2014 | 6.279 | 6.594 | 6.211 | 6.398 | 58,286 | +0.23(+3.72%) |
Dec 01, 2014 | 6.398 | 6.483 | 6.083 | 6.168 | 77,561 | -0.31(-4.86%) |
Nov 28, 2014 | 6.994 | 7.062 | 6.466 | 6.483 | 53,488 | -0.66(-9.18%) |
Nov 26, 2014 | 7.385 | 7.138 | 7.138 | 7.138 | 114,363 | -0.19(-2.56%) |
Nov 25, 2014 | 7.802 | 7.802 | 7.291 | 7.325 | 59,265 | -0.50(-6.41%) |
Nov 24, 2014 | 7.700 | 7.853 | 7.581 | 7.827 | 43,576 | +0.09(+1.21%) |
Nov 21, 2014 | 7.802 | 7.858 | 7.555 | 7.734 | 92,992 | +0.09(+1.11%) |
Nov 20, 2014 | 7.666 | 7.938 | 7.606 | 7.649 | 94,275 | -0.03(-0.33%) |
Nov 19, 2014 | 7.861 | 7.870 | 7.674 | 7.674 | 38,429 | -0.27(-3.43%) |
Nov 18, 2014 | 8.066 | 8.066 | 7.861 | 7.946 | 44,708 | -0.07(-0.85%) |
Nov 17, 2014 | 8.066 | 8.117 | 7.968 | 8.014 | 54,170 | -0.02(-0.21%) |
Nov 14, 2014 | 8.049 | 8.108 | 7.929 | 8.032 | 84,700 | +0.00(+0.00%) |
Nov 13, 2014 | 8.108 | 8.185 | 7.904 | 8.032 | 37,950 | -0.09(-1.15%) |
Nov 12, 2014 | 8.168 | 8.287 | 7.992 | 8.125 | 99,901 | -0.09(-1.14%) |
Nov 11, 2014 | 8.100 | 8.261 | 8.049 | 8.219 | 28,466 | +0.08(+0.94%) |
Nov 10, 2014 | 8.185 | 8.287 | 7.895 | 8.142 | 42,926 | -0.03(-0.31%) |
Nov 07, 2014 | 8.253 | 8.338 | 8.151 | 8.168 | 38,690 | -0.13(-1.54%) |
Nov 06, 2014 | 8.610 | 8.610 | 8.176 | 8.295 | 45,576 | -0.27(-3.18%) |
Nov 05, 2014 | 8.550 | 8.695 | 8.482 | 8.568 | 78,043 | +0.09(+1.00%) |
Nov 04, 2014 | 8.610 | 8.610 | 8.457 | 8.482 | 29,358 | -0.17(-1.97%) |