Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.936 | 4.936 | 4.763 | 4.870 | 18,434 | -0.09(-1.82%) |
Jan 29, 2015 | 4.936 | 4.977 | 4.821 | 4.961 | 24,583 | -0.02(-0.33%) |
Jan 28, 2015 | 5.043 | 5.109 | 4.928 | 4.977 | 10,960 | -0.05(-0.98%) |
Jan 27, 2015 | 5.092 | 5.092 | 5.010 | 5.027 | 6,720 | -0.02(-0.49%) |
Jan 26, 2015 | 5.060 | 5.084 | 4.953 | 5.051 | 17,265 | -0.07(-1.29%) |
Jan 23, 2015 | 5.092 | 5.125 | 5.018 | 5.117 | 12,865 | +0.11(+2.13%) |
Jan 22, 2015 | 5.101 | 5.125 | 4.944 | 5.010 | 55,822 | -0.07(-1.46%) |
Jan 21, 2015 | 5.183 | 5.229 | 5.060 | 5.084 | 27,733 | -0.16(-2.98%) |
Jan 20, 2015 | 5.257 | 5.273 | 5.158 | 5.241 | 15,100 | +0.01(+0.16%) |
Jan 16, 2015 | 5.265 | 5.397 | 5.143 | 5.232 | 25,888 | -0.20(-3.64%) |
Jan 15, 2015 | 5.241 | 5.430 | 5.150 | 5.430 | 17,288 | +0.18(+3.45%) |
Jan 14, 2015 | 5.324 | 5.380 | 5.241 | 5.249 | 33,977 | -0.08(-1.54%) |
Jan 13, 2015 | 5.520 | 5.529 | 5.265 | 5.331 | 45,801 | -0.10(-1.82%) |
Jan 12, 2015 | 5.430 | 5.545 | 5.397 | 5.430 | 33,209 | +0.04(+0.76%) |
Jan 09, 2015 | 5.348 | 5.454 | 5.348 | 5.389 | 29,394 | +0.02(+0.31%) |
Jan 08, 2015 | 5.487 | 5.487 | 5.241 | 5.372 | 54,825 | -0.02(-0.31%) |
Jan 07, 2015 | 5.545 | 5.553 | 5.364 | 5.389 | 25,059 | -0.07(-1.36%) |
Jan 06, 2015 | 5.570 | 5.635 | 5.397 | 5.463 | 36,952 | -0.16(-2.78%) |
Jan 05, 2015 | 5.742 | 5.759 | 5.545 | 5.619 | 33,427 | -0.05(-0.87%) |
Jan 02, 2015 | 5.759 | 5.759 | 5.574 | 5.668 | 59,994 | -0.09(-1.57%) |
Dec 31, 2014 | 5.710 | 5.759 | 5.759 | 5.759 | 227,301 | +0.37(+6.87%) |
Dec 30, 2014 | 5.351 | 5.389 | 5.319 | 5.389 | 42,253 | -0.01(-0.23%) |
Dec 29, 2014 | 5.313 | 5.420 | 5.275 | 5.401 | 73,351 | +0.05(+0.88%) |
Dec 26, 2014 | 5.357 | 5.357 | 5.263 | 5.354 | 86,705 | +0.11(+2.10%) |
Dec 24, 2014 | 5.830 | 5.244 | 5.244 | 5.244 | 92,344 | -0.01(-0.25%) |
Dec 23, 2014 | 5.269 | 5.326 | 5.115 | 5.257 | 84,311 | -0.03(-0.58%) |
Dec 22, 2014 | 5.345 | 5.433 | 5.174 | 5.288 | 275,673 | +0.00(+0.00%) |
Dec 19, 2014 | 5.162 | 5.307 | 5.118 | 5.288 | 137,867 | +0.16(+3.20%) |
Dec 18, 2014 | 5.225 | 5.225 | 5.111 | 5.124 | 68,082 | -0.02(-0.29%) |
Dec 17, 2014 | 5.042 | 5.181 | 5.042 | 5.139 | 434,243 | +0.10(+1.93%) |
Dec 16, 2014 | 5.288 | 5.408 | 5.029 | 5.042 | 261,745 | +0.14(+2.83%) |
Dec 15, 2014 | 4.973 | 5.036 | 4.891 | 4.903 | 10,451 | -0.04(-0.72%) |
Dec 12, 2014 | 5.023 | 5.200 | 4.828 | 4.939 | 47,909 | -0.07(-1.42%) |
Dec 11, 2014 | 5.004 | 5.092 | 4.954 | 5.010 | 16,141 | +0.04(+0.76%) |
Dec 10, 2014 | 4.985 | 5.099 | 4.856 | 4.973 | 46,368 | -0.08(-1.50%) |
Dec 09, 2014 | 4.929 | 5.089 | 4.828 | 5.048 | 33,085 | +0.03(+0.64%) |
Dec 08, 2014 | 4.987 | 5.225 | 4.840 | 5.016 | 14,751 | -0.01(-0.14%) |
Dec 05, 2014 | 5.029 | 5.111 | 4.960 | 5.023 | 20,904 | +0.03(+0.50%) |
Dec 04, 2014 | 5.042 | 5.105 | 4.966 | 4.998 | 111,668 | +0.03(+0.63%) |
Dec 03, 2014 | 4.979 | 5.092 | 4.947 | 4.966 | 54,341 | +0.01(+0.13%) |
Dec 02, 2014 | 5.086 | 5.086 | 4.929 | 4.960 | 20,991 | -0.13(-2.49%) |
Dec 01, 2014 | 5.074 | 5.099 | 5.017 | 5.087 | 5,117 | +0.00(+0.02%) |
Nov 28, 2014 | 5.061 | 5.099 | 5.055 | 5.086 | 3,306 | +0.07(+1.38%) |
Nov 26, 2014 | 5.048 | 5.017 | 5.017 | 5.017 | 53,470 | +0.01(+0.13%) |
Nov 25, 2014 | 5.080 | 5.155 | 4.992 | 5.010 | 109,023 | -0.06(-1.24%) |
Nov 24, 2014 | 5.061 | 5.160 | 5.048 | 5.074 | 28,563 | -0.00(-0.00%) |
Nov 21, 2014 | 5.168 | 5.168 | 5.048 | 5.074 | 14,118 | -0.03(-0.49%) |
Nov 20, 2014 | 5.092 | 5.225 | 5.042 | 5.099 | 17,486 | +0.03(+0.62%) |
Nov 19, 2014 | 5.181 | 5.256 | 5.055 | 5.067 | 25,794 | -0.11(-2.07%) |
Nov 18, 2014 | 5.105 | 5.307 | 5.099 | 5.174 | 48,315 | +0.04(+0.74%) |
Nov 17, 2014 | 5.162 | 5.300 | 4.935 | 5.137 | 18,635 | +0.00(+0.00%) |
Nov 14, 2014 | 5.099 | 5.263 | 5.099 | 5.136 | 49,869 | +0.09(+1.87%) |
Nov 13, 2014 | 5.154 | 5.162 | 5.038 | 5.042 | 26,086 | -0.04(-0.87%) |
Nov 12, 2014 | 5.099 | 5.155 | 5.042 | 5.086 | 33,507 | -0.06(-1.22%) |
Nov 11, 2014 | 5.168 | 5.168 | 5.092 | 5.149 | 16,913 | -0.01(-0.24%) |
Nov 10, 2014 | 5.168 | 5.168 | 5.102 | 5.162 | 22,657 | +0.08(+1.55%) |
Nov 07, 2014 | 5.231 | 5.231 | 5.083 | 5.083 | 32,058 | +0.08(+1.68%) |
Nov 06, 2014 | 4.859 | 5.181 | 4.853 | 4.999 | 96,729 | +0.24(+5.06%) |
Nov 05, 2014 | 4.733 | 4.758 | 4.658 | 4.758 | 38,829 | +0.06(+1.21%) |
Nov 04, 2014 | 4.683 | 4.739 | 4.642 | 4.702 | 14,637 | +0.02(+0.40%) |