Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.552 | 4.552 | 4.521 | 4.536 | 149,660 | -0.05(-1.01%) |
Jan 29, 2015 | 4.610 | 4.641 | 4.569 | 4.583 | 137,108 | -0.04(-0.84%) |
Jan 28, 2015 | 4.614 | 4.637 | 4.594 | 4.621 | 124,626 | +0.00(+0.08%) |
Jan 27, 2015 | 4.583 | 4.621 | 4.548 | 4.618 | 165,633 | +0.04(+0.84%) |
Jan 26, 2015 | 4.598 | 4.598 | 4.560 | 4.579 | 132,920 | -0.02(-0.42%) |
Jan 23, 2015 | 4.536 | 4.598 | 4.536 | 4.598 | 145,096 | +0.06(+1.28%) |
Jan 22, 2015 | 4.560 | 4.560 | 4.529 | 4.540 | 53,740 | +0.01(+0.17%) |
Jan 21, 2015 | 4.517 | 4.544 | 4.517 | 4.533 | 96,122 | +0.00(+0.09%) |
Jan 20, 2015 | 4.529 | 4.548 | 4.513 | 4.529 | 91,252 | +0.02(+0.51%) |
Jan 16, 2015 | 4.506 | 4.525 | 4.491 | 4.506 | 120,868 | +0.03(+0.60%) |
Jan 15, 2015 | 4.471 | 4.490 | 4.457 | 4.479 | 139,421 | +0.00(+0.09%) |
Jan 14, 2015 | 4.536 | 4.540 | 4.452 | 4.475 | 180,407 | -0.08(-1.78%) |
Jan 13, 2015 | 4.602 | 4.602 | 4.509 | 4.556 | 265,081 | -0.02(-0.42%) |
Jan 12, 2015 | 4.533 | 4.575 | 4.517 | 4.575 | 117,071 | +0.02(+0.51%) |
Jan 09, 2015 | 4.529 | 4.575 | 4.506 | 4.552 | 234,523 | +0.02(+0.43%) |
Jan 08, 2015 | 4.575 | 4.587 | 4.517 | 4.533 | 268,899 | -0.02(-0.42%) |
Jan 07, 2015 | 4.529 | 4.556 | 4.529 | 4.552 | 109,138 | +0.04(+0.93%) |
Jan 06, 2015 | 4.487 | 4.529 | 4.487 | 4.510 | 166,736 | +0.01(+0.17%) |
Jan 05, 2015 | 4.525 | 4.537 | 4.477 | 4.502 | 182,254 | -0.04(-0.93%) |
Jan 02, 2015 | 4.533 | 4.560 | 4.502 | 4.544 | 114,428 | +0.04(+0.94%) |
Dec 31, 2014 | 4.556 | 4.502 | 4.502 | 4.502 | 280,042 | -0.07(-1.43%) |
Dec 30, 2014 | 4.586 | 4.604 | 4.548 | 4.567 | 173,545 | -0.03(-0.67%) |
Dec 29, 2014 | 4.621 | 4.621 | 4.563 | 4.598 | 167,973 | -0.02(-0.33%) |
Dec 26, 2014 | 4.579 | 4.632 | 4.579 | 4.613 | 84,620 | +0.03(+0.61%) |
Dec 24, 2014 | 4.579 | 4.585 | 4.585 | 4.585 | 69,162 | +0.02(+0.48%) |
Dec 23, 2014 | 4.567 | 4.582 | 4.522 | 4.563 | 119,781 | +0.01(+0.17%) |
Dec 22, 2014 | 4.563 | 4.563 | 4.518 | 4.556 | 200,343 | -0.00(-0.08%) |
Dec 19, 2014 | 4.537 | 4.575 | 4.525 | 4.559 | 106,982 | +0.01(+0.25%) |
Dec 18, 2014 | 4.544 | 4.556 | 4.518 | 4.548 | 239,814 | +0.02(+0.33%) |
Dec 17, 2014 | 4.510 | 4.533 | 4.484 | 4.533 | 306,747 | +0.03(+0.76%) |
Dec 16, 2014 | 4.499 | 4.525 | 4.457 | 4.499 | 381,289 | -0.03(-0.59%) |
Dec 15, 2014 | 4.533 | 4.544 | 4.495 | 4.525 | 143,355 | +0.00(+0.00%) |
Dec 12, 2014 | 4.522 | 4.529 | 4.480 | 4.525 | 330,300 | -0.02(-0.50%) |
Dec 11, 2014 | 4.522 | 4.548 | 4.487 | 4.548 | 189,577 | +0.03(+0.67%) |
Dec 10, 2014 | 4.552 | 4.552 | 4.484 | 4.518 | 185,046 | -0.03(-0.67%) |
Dec 09, 2014 | 4.556 | 4.556 | 4.522 | 4.548 | 195,844 | +0.00(+0.00%) |
Dec 08, 2014 | 4.548 | 4.563 | 4.537 | 4.548 | 121,304 | -0.02(-0.41%) |
Dec 05, 2014 | 4.574 | 4.574 | 4.541 | 4.567 | 239,336 | -0.03(-0.57%) |
Dec 04, 2014 | 4.604 | 4.612 | 4.578 | 4.593 | 144,660 | +0.00(+0.01%) |
Dec 03, 2014 | 4.586 | 4.601 | 4.571 | 4.593 | 195,638 | -0.00(-0.09%) |
Dec 02, 2014 | 4.593 | 4.604 | 4.582 | 4.597 | 152,078 | +0.02(+0.33%) |
Dec 01, 2014 | 4.650 | 4.650 | 4.559 | 4.582 | 225,566 | -0.07(-1.46%) |
Nov 28, 2014 | 4.619 | 4.650 | 4.586 | 4.650 | 119,184 | +0.03(+0.73%) |
Nov 26, 2014 | 4.593 | 4.616 | 4.616 | 4.616 | 270,038 | +0.03(+0.66%) |
Nov 25, 2014 | 4.601 | 4.604 | 4.571 | 4.586 | 127,439 | -0.00(-0.08%) |
Nov 24, 2014 | 4.601 | 4.604 | 4.571 | 4.589 | 121,658 | -0.02(-0.49%) |
Nov 21, 2014 | 4.601 | 4.627 | 4.586 | 4.612 | 171,356 | +0.05(+0.99%) |
Nov 20, 2014 | 4.544 | 4.582 | 4.544 | 4.567 | 126,210 | -0.01(-0.16%) |
Nov 19, 2014 | 4.548 | 4.574 | 4.548 | 4.574 | 158,710 | +0.03(+0.58%) |
Nov 18, 2014 | 4.567 | 4.593 | 4.548 | 4.548 | 198,868 | -0.02(-0.33%) |
Nov 17, 2014 | 4.604 | 4.604 | 4.556 | 4.563 | 253,833 | -0.03(-0.65%) |
Nov 14, 2014 | 4.608 | 4.608 | 4.589 | 4.593 | 142,878 | -0.02(-0.41%) |
Nov 13, 2014 | 4.661 | 4.661 | 4.589 | 4.612 | 192,469 | -0.04(-0.89%) |
Nov 12, 2014 | 4.672 | 4.672 | 4.642 | 4.653 | 112,176 | -0.02(-0.32%) |
Nov 11, 2014 | 4.668 | 4.691 | 4.646 | 4.668 | 137,400 | +0.02(+0.32%) |
Nov 10, 2014 | 4.665 | 4.665 | 4.635 | 4.653 | 131,736 | +0.00(+0.08%) |
Nov 07, 2014 | 4.650 | 4.653 | 4.635 | 4.650 | 110,854 | +0.01(+0.32%) |
Nov 06, 2014 | 4.646 | 4.646 | 4.616 | 4.635 | 113,708 | +0.00(+0.00%) |
Nov 05, 2014 | 4.650 | 4.653 | 4.627 | 4.635 | 133,876 | -0.01(-0.32%) |
Nov 04, 2014 | 4.620 | 4.650 | 4.612 | 4.650 | 200,743 | +0.04(+0.97%) |