Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.620 | 4.660 | 4.578 | 4.630 | 21,060 | +0.03(+0.64%) |
Jan 29, 2015 | 4.564 | 4.608 | 4.527 | 4.601 | 10,303 | -0.01(-0.16%) |
Jan 28, 2015 | 4.608 | 4.608 | 4.519 | 4.608 | 25,305 | -0.02(-0.48%) |
Jan 27, 2015 | 4.623 | 4.652 | 4.556 | 4.630 | 15,081 | -0.01(-0.32%) |
Jan 26, 2015 | 4.505 | 4.645 | 4.505 | 4.645 | 19,349 | +0.16(+3.45%) |
Jan 23, 2015 | 4.527 | 4.556 | 4.423 | 4.490 | 24,609 | -0.02(-0.49%) |
Jan 22, 2015 | 4.431 | 4.512 | 4.423 | 4.512 | 13,799 | +0.02(+0.49%) |
Jan 21, 2015 | 4.541 | 4.608 | 4.416 | 4.490 | 34,847 | -0.04(-0.82%) |
Jan 20, 2015 | 4.482 | 4.571 | 4.482 | 4.527 | 21,765 | +0.06(+1.32%) |
Jan 16, 2015 | 4.417 | 4.601 | 4.401 | 4.468 | 14,545 | +0.07(+1.68%) |
Jan 15, 2015 | 4.268 | 4.409 | 4.268 | 4.394 | 13,843 | +0.04(+0.85%) |
Jan 14, 2015 | 4.342 | 4.416 | 4.261 | 4.357 | 17,249 | +0.00(+0.00%) |
Jan 13, 2015 | 4.320 | 4.423 | 4.305 | 4.357 | 13,199 | +0.03(+0.68%) |
Jan 12, 2015 | 4.335 | 4.372 | 4.305 | 4.327 | 14,893 | -0.07(-1.51%) |
Jan 09, 2015 | 4.283 | 4.394 | 4.157 | 4.394 | 71,714 | +0.18(+4.20%) |
Jan 08, 2015 | 4.239 | 4.276 | 4.165 | 4.217 | 33,861 | +0.05(+1.24%) |
Jan 07, 2015 | 4.202 | 4.224 | 3.936 | 4.165 | 136,862 | +0.04(+0.89%) |
Jan 06, 2015 | 4.460 | 4.460 | 4.061 | 4.128 | 110,444 | -0.29(-6.52%) |
Jan 05, 2015 | 4.593 | 4.608 | 4.386 | 4.416 | 74,553 | -0.14(-3.08%) |
Jan 02, 2015 | 4.541 | 4.704 | 4.490 | 4.556 | 24,292 | -0.01(-0.16%) |
Dec 31, 2014 | 4.667 | 4.564 | 4.564 | 4.564 | 49,834 | -0.13(-2.83%) |
Dec 30, 2014 | 4.674 | 4.859 | 4.667 | 4.697 | 53,524 | +0.01(+0.16%) |
Dec 29, 2014 | 4.874 | 4.881 | 4.637 | 4.689 | 54,424 | -0.16(-3.35%) |
Dec 26, 2014 | 4.874 | 4.881 | 4.770 | 4.852 | 57,414 | +0.04(+0.92%) |
Dec 24, 2014 | 4.889 | 4.807 | 4.807 | 4.807 | 27,760 | +0.03(+0.62%) |
Dec 23, 2014 | 4.637 | 4.903 | 4.586 | 4.778 | 129,569 | +0.25(+5.55%) |
Dec 22, 2014 | 4.682 | 4.741 | 4.527 | 4.527 | 29,851 | -0.27(-5.55%) |
Dec 19, 2014 | 4.889 | 4.940 | 4.704 | 4.793 | 91,090 | -0.05(-1.07%) |
Dec 18, 2014 | 4.505 | 4.881 | 4.497 | 4.844 | 56,924 | +0.35(+7.72%) |
Dec 17, 2014 | 4.453 | 4.519 | 4.453 | 4.497 | 29,689 | -0.01(-0.16%) |
Dec 16, 2014 | 4.460 | 4.534 | 4.438 | 4.505 | 35,845 | -0.02(-0.49%) |
Dec 15, 2014 | 4.637 | 4.682 | 4.497 | 4.527 | 44,159 | -0.13(-2.85%) |
Dec 12, 2014 | 4.711 | 4.748 | 4.593 | 4.660 | 33,096 | -0.11(-2.32%) |
Dec 11, 2014 | 4.829 | 4.903 | 4.689 | 4.770 | 92,094 | -0.04(-0.92%) |
Dec 10, 2014 | 4.948 | 5.029 | 4.785 | 4.815 | 33,585 | -0.10(-2.10%) |
Dec 09, 2014 | 4.866 | 4.962 | 4.864 | 4.918 | 52,011 | +0.03(+0.60%) |
Dec 08, 2014 | 4.925 | 4.929 | 4.852 | 4.889 | 25,251 | -0.01(-0.15%) |
Dec 05, 2014 | 4.992 | 5.007 | 4.903 | 4.896 | 66,833 | -0.13(-2.50%) |
Dec 04, 2014 | 5.080 | 5.117 | 4.962 | 5.021 | 41,476 | +0.02(+0.44%) |
Dec 03, 2014 | 4.992 | 5.095 | 4.948 | 4.999 | 46,685 | +0.02(+0.45%) |
Dec 02, 2014 | 4.955 | 5.036 | 4.911 | 4.977 | 30,737 | +0.07(+1.35%) |
Dec 01, 2014 | 4.852 | 4.977 | 4.852 | 4.911 | 83,148 | +0.01(+0.30%) |
Nov 28, 2014 | 4.999 | 5.044 | 4.896 | 4.896 | 11,074 | -0.16(-3.21%) |
Nov 26, 2014 | 4.925 | 5.058 | 5.058 | 5.058 | 27,625 | +0.10(+2.09%) |
Nov 25, 2014 | 4.903 | 4.999 | 4.866 | 4.955 | 14,545 | +0.01(+0.15%) |
Nov 24, 2014 | 4.933 | 4.985 | 4.896 | 4.948 | 11,027 | -0.01(-0.15%) |
Nov 21, 2014 | 4.940 | 5.044 | 4.876 | 4.955 | 18,124 | +0.03(+0.60%) |
Nov 20, 2014 | 4.844 | 4.933 | 4.844 | 4.925 | 35,383 | +0.04(+0.76%) |
Nov 19, 2014 | 4.932 | 4.999 | 4.800 | 4.889 | 65,894 | -0.05(-1.05%) |
Nov 18, 2014 | 4.867 | 4.977 | 4.800 | 4.940 | 67,600 | +0.01(+0.15%) |
Nov 17, 2014 | 4.940 | 5.021 | 4.889 | 4.933 | 23,872 | +0.01(+0.30%) |
Nov 14, 2014 | 4.948 | 5.027 | 4.852 | 4.918 | 36,200 | +0.01(+0.30%) |
Nov 13, 2014 | 4.859 | 4.933 | 4.852 | 4.903 | 19,733 | +0.04(+0.91%) |
Nov 12, 2014 | 4.859 | 4.940 | 4.852 | 4.859 | 44,629 | +0.00(+0.00%) |
Nov 11, 2014 | 5.021 | 5.021 | 4.859 | 4.859 | 24,288 | -0.08(-1.64%) |
Nov 10, 2014 | 4.985 | 5.007 | 4.918 | 4.940 | 38,231 | -0.11(-2.19%) |
Nov 07, 2014 | 4.985 | 5.066 | 4.896 | 5.051 | 53,865 | +0.01(+0.15%) |
Nov 06, 2014 | 5.177 | 5.184 | 5.014 | 5.044 | 62,552 | -0.13(-2.57%) |
Nov 05, 2014 | 5.258 | 5.258 | 4.994 | 5.177 | 77,027 | -0.15(-2.77%) |
Nov 04, 2014 | 5.398 | 5.413 | 5.228 | 5.324 | 27,972 | -0.06(-1.10%) |