Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.599 | 4.639 | 4.558 | 4.609 | 21,154 | +0.03(+0.64%) |
Jan 29, 2015 | 4.543 | 4.587 | 4.506 | 4.580 | 10,350 | -0.01(-0.16%) |
Jan 28, 2015 | 4.587 | 4.587 | 4.499 | 4.587 | 25,419 | -0.02(-0.48%) |
Jan 27, 2015 | 4.602 | 4.631 | 4.536 | 4.609 | 15,149 | -0.01(-0.32%) |
Jan 26, 2015 | 4.484 | 4.624 | 4.484 | 4.624 | 19,436 | +0.15(+3.45%) |
Jan 23, 2015 | 4.506 | 4.536 | 4.404 | 4.470 | 24,720 | -0.02(-0.49%) |
Jan 22, 2015 | 4.411 | 4.492 | 4.404 | 4.492 | 13,861 | +0.02(+0.49%) |
Jan 21, 2015 | 4.521 | 4.587 | 4.396 | 4.470 | 35,003 | -0.04(-0.82%) |
Jan 20, 2015 | 4.462 | 4.551 | 4.462 | 4.506 | 21,863 | +0.06(+1.32%) |
Jan 16, 2015 | 4.398 | 4.580 | 4.381 | 4.448 | 14,610 | +0.07(+1.68%) |
Jan 15, 2015 | 4.249 | 4.389 | 4.249 | 4.374 | 13,906 | +0.04(+0.85%) |
Jan 14, 2015 | 4.323 | 4.396 | 4.242 | 4.337 | 17,327 | +0.00(+0.00%) |
Jan 13, 2015 | 4.301 | 4.404 | 4.286 | 4.337 | 13,258 | +0.03(+0.68%) |
Jan 12, 2015 | 4.315 | 4.352 | 4.286 | 4.308 | 14,960 | -0.07(-1.51%) |
Jan 09, 2015 | 4.264 | 4.374 | 4.139 | 4.374 | 72,037 | +0.18(+4.20%) |
Jan 08, 2015 | 4.220 | 4.257 | 4.146 | 4.198 | 34,013 | +0.05(+1.24%) |
Jan 07, 2015 | 4.183 | 4.205 | 3.918 | 4.146 | 137,476 | +0.04(+0.89%) |
Jan 06, 2015 | 4.440 | 4.440 | 4.043 | 4.109 | 110,940 | -0.29(-6.52%) |
Jan 05, 2015 | 4.573 | 4.587 | 4.367 | 4.396 | 74,888 | -0.14(-3.08%) |
Jan 02, 2015 | 4.521 | 4.683 | 4.470 | 4.536 | 24,401 | -0.01(-0.16%) |
Dec 31, 2014 | 4.646 | 4.543 | 4.543 | 4.543 | 50,057 | -0.13(-2.83%) |
Dec 30, 2014 | 4.654 | 4.837 | 4.646 | 4.676 | 53,764 | +0.01(+0.16%) |
Dec 29, 2014 | 4.852 | 4.859 | 4.617 | 4.668 | 54,669 | -0.16(-3.35%) |
Dec 26, 2014 | 4.852 | 4.859 | 4.749 | 4.830 | 57,672 | +0.04(+0.92%) |
Dec 24, 2014 | 4.867 | 4.786 | 4.786 | 4.786 | 27,885 | +0.03(+0.62%) |
Dec 23, 2014 | 4.617 | 4.881 | 4.565 | 4.756 | 130,151 | +0.25(+5.55%) |
Dec 22, 2014 | 4.661 | 4.720 | 4.506 | 4.506 | 29,985 | -0.26(-5.55%) |
Dec 19, 2014 | 4.867 | 4.918 | 4.683 | 4.771 | 91,499 | -0.05(-1.07%) |
Dec 18, 2014 | 4.484 | 4.859 | 4.477 | 4.823 | 57,180 | +0.35(+7.72%) |
Dec 17, 2014 | 4.433 | 4.499 | 4.433 | 4.477 | 29,822 | -0.01(-0.16%) |
Dec 16, 2014 | 4.440 | 4.514 | 4.418 | 4.484 | 36,006 | -0.02(-0.49%) |
Dec 15, 2014 | 4.617 | 4.661 | 4.477 | 4.506 | 44,358 | -0.13(-2.85%) |
Dec 12, 2014 | 4.690 | 4.727 | 4.573 | 4.639 | 33,244 | -0.11(-2.32%) |
Dec 11, 2014 | 4.808 | 4.881 | 4.668 | 4.749 | 92,507 | -0.04(-0.92%) |
Dec 10, 2014 | 4.926 | 5.006 | 4.764 | 4.793 | 33,735 | -0.10(-2.10%) |
Dec 09, 2014 | 4.845 | 4.940 | 4.842 | 4.896 | 52,245 | +0.03(+0.60%) |
Dec 08, 2014 | 4.903 | 4.907 | 4.830 | 4.867 | 25,364 | -0.01(-0.15%) |
Dec 05, 2014 | 4.970 | 4.984 | 4.881 | 4.874 | 67,133 | -0.12(-2.50%) |
Dec 04, 2014 | 5.058 | 5.095 | 4.940 | 4.999 | 41,662 | +0.02(+0.44%) |
Dec 03, 2014 | 4.970 | 5.073 | 4.926 | 4.977 | 46,895 | +0.02(+0.45%) |
Dec 02, 2014 | 4.933 | 5.014 | 4.889 | 4.955 | 30,875 | +0.07(+1.35%) |
Dec 01, 2014 | 4.830 | 4.955 | 4.830 | 4.889 | 83,521 | +0.01(+0.30%) |
Nov 28, 2014 | 4.977 | 5.021 | 4.874 | 4.874 | 11,124 | -0.16(-3.21%) |
Nov 26, 2014 | 4.903 | 5.036 | 5.036 | 5.036 | 27,749 | +0.10(+2.09%) |
Nov 25, 2014 | 4.881 | 4.977 | 4.845 | 4.933 | 14,610 | +0.01(+0.15%) |
Nov 24, 2014 | 4.911 | 4.962 | 4.874 | 4.926 | 11,076 | -0.01(-0.15%) |
Nov 21, 2014 | 4.918 | 5.021 | 4.854 | 4.933 | 18,205 | +0.03(+0.60%) |
Nov 20, 2014 | 4.823 | 4.911 | 4.823 | 4.903 | 35,542 | +0.04(+0.76%) |
Nov 19, 2014 | 4.910 | 4.977 | 4.778 | 4.867 | 66,190 | -0.05(-1.05%) |
Nov 18, 2014 | 4.845 | 4.955 | 4.778 | 4.918 | 67,904 | +0.01(+0.15%) |
Nov 17, 2014 | 4.918 | 4.999 | 4.867 | 4.911 | 23,980 | +0.01(+0.30%) |
Nov 14, 2014 | 4.926 | 5.005 | 4.830 | 4.896 | 36,362 | +0.01(+0.30%) |
Nov 13, 2014 | 4.837 | 4.911 | 4.830 | 4.881 | 19,821 | +0.04(+0.91%) |
Nov 12, 2014 | 4.837 | 4.918 | 4.830 | 4.837 | 44,830 | +0.00(+0.00%) |
Nov 11, 2014 | 4.999 | 4.999 | 4.837 | 4.837 | 24,397 | -0.08(-1.64%) |
Nov 10, 2014 | 4.962 | 4.984 | 4.896 | 4.918 | 38,403 | -0.11(-2.19%) |
Nov 07, 2014 | 4.962 | 5.043 | 4.874 | 5.028 | 54,107 | +0.01(+0.15%) |
Nov 06, 2014 | 5.153 | 5.161 | 4.992 | 5.021 | 62,833 | -0.13(-2.57%) |
Nov 05, 2014 | 5.234 | 5.234 | 4.972 | 5.153 | 77,373 | -0.15(-2.77%) |
Nov 04, 2014 | 5.374 | 5.389 | 5.205 | 5.300 | 28,097 | -0.06(-1.10%) |