Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.597 | 4.637 | 4.556 | 4.608 | 21,162 | +0.03(+0.64%) |
Jan 29, 2015 | 4.542 | 4.586 | 4.505 | 4.578 | 10,354 | -0.01(-0.16%) |
Jan 28, 2015 | 4.586 | 4.586 | 4.497 | 4.586 | 25,428 | -0.02(-0.48%) |
Jan 27, 2015 | 4.600 | 4.630 | 4.534 | 4.608 | 15,154 | -0.01(-0.32%) |
Jan 26, 2015 | 4.483 | 4.622 | 4.483 | 4.622 | 19,443 | +0.15(+3.45%) |
Jan 23, 2015 | 4.505 | 4.534 | 4.402 | 4.468 | 24,729 | -0.02(-0.49%) |
Jan 22, 2015 | 4.409 | 4.490 | 4.402 | 4.490 | 13,866 | +0.02(+0.49%) |
Jan 21, 2015 | 4.520 | 4.586 | 4.395 | 4.468 | 35,016 | -0.04(-0.82%) |
Jan 20, 2015 | 4.461 | 4.549 | 4.461 | 4.505 | 21,871 | +0.06(+1.32%) |
Jan 16, 2015 | 4.396 | 4.578 | 4.380 | 4.446 | 14,615 | +0.07(+1.68%) |
Jan 15, 2015 | 4.248 | 4.387 | 4.248 | 4.373 | 13,911 | +0.04(+0.85%) |
Jan 14, 2015 | 4.321 | 4.395 | 4.240 | 4.336 | 17,333 | +0.00(+0.00%) |
Jan 13, 2015 | 4.299 | 4.402 | 4.284 | 4.336 | 13,263 | +0.03(+0.68%) |
Jan 12, 2015 | 4.314 | 4.351 | 4.284 | 4.306 | 14,965 | -0.07(-1.51%) |
Jan 09, 2015 | 4.262 | 4.373 | 4.137 | 4.373 | 72,063 | +0.18(+4.20%) |
Jan 08, 2015 | 4.218 | 4.255 | 4.145 | 4.196 | 34,025 | +0.05(+1.24%) |
Jan 07, 2015 | 4.181 | 4.204 | 3.917 | 4.145 | 137,526 | +0.04(+0.89%) |
Jan 06, 2015 | 4.439 | 4.439 | 4.042 | 4.108 | 110,980 | -0.29(-6.52%) |
Jan 05, 2015 | 4.571 | 4.586 | 4.365 | 4.395 | 74,915 | -0.14(-3.08%) |
Jan 02, 2015 | 4.520 | 4.681 | 4.468 | 4.534 | 24,410 | -0.01(-0.16%) |
Dec 31, 2014 | 4.644 | 4.542 | 4.542 | 4.542 | 50,076 | -0.13(-2.83%) |
Dec 30, 2014 | 4.652 | 4.836 | 4.644 | 4.674 | 53,784 | +0.01(+0.16%) |
Dec 29, 2014 | 4.850 | 4.858 | 4.615 | 4.667 | 54,689 | -0.16(-3.35%) |
Dec 26, 2014 | 4.850 | 4.858 | 4.747 | 4.828 | 57,693 | +0.04(+0.92%) |
Dec 24, 2014 | 4.865 | 4.784 | 4.784 | 4.784 | 27,895 | +0.03(+0.62%) |
Dec 23, 2014 | 4.615 | 4.880 | 4.564 | 4.755 | 130,199 | +0.25(+5.55%) |
Dec 22, 2014 | 4.659 | 4.718 | 4.505 | 4.505 | 29,996 | -0.26(-5.55%) |
Dec 19, 2014 | 4.865 | 4.916 | 4.681 | 4.769 | 91,532 | -0.05(-1.07%) |
Dec 18, 2014 | 4.483 | 4.858 | 4.475 | 4.821 | 57,200 | +0.35(+7.72%) |
Dec 17, 2014 | 4.431 | 4.497 | 4.431 | 4.475 | 29,833 | -0.01(-0.16%) |
Dec 16, 2014 | 4.439 | 4.512 | 4.417 | 4.483 | 36,019 | -0.02(-0.49%) |
Dec 15, 2014 | 4.615 | 4.659 | 4.475 | 4.505 | 44,374 | -0.13(-2.85%) |
Dec 12, 2014 | 4.689 | 4.725 | 4.571 | 4.637 | 33,257 | -0.11(-2.32%) |
Dec 11, 2014 | 4.806 | 4.880 | 4.667 | 4.747 | 92,541 | -0.04(-0.92%) |
Dec 10, 2014 | 4.924 | 5.005 | 4.762 | 4.791 | 33,748 | -0.10(-2.10%) |
Dec 09, 2014 | 4.843 | 4.938 | 4.840 | 4.894 | 52,264 | +0.03(+0.60%) |
Dec 08, 2014 | 4.902 | 4.905 | 4.828 | 4.865 | 25,374 | -0.01(-0.15%) |
Dec 05, 2014 | 4.968 | 4.982 | 4.880 | 4.872 | 67,157 | -0.12(-2.50%) |
Dec 04, 2014 | 5.056 | 5.093 | 4.938 | 4.997 | 41,677 | +0.02(+0.44%) |
Dec 03, 2014 | 4.968 | 5.071 | 4.924 | 4.975 | 46,912 | +0.02(+0.45%) |
Dec 02, 2014 | 4.931 | 5.012 | 4.887 | 4.953 | 30,886 | +0.07(+1.35%) |
Dec 01, 2014 | 4.828 | 4.953 | 4.828 | 4.887 | 83,552 | +0.01(+0.30%) |
Nov 28, 2014 | 4.975 | 5.019 | 4.872 | 4.872 | 11,128 | -0.16(-3.21%) |
Nov 26, 2014 | 4.902 | 5.034 | 5.034 | 5.034 | 27,759 | +0.10(+2.09%) |
Nov 25, 2014 | 4.880 | 4.975 | 4.843 | 4.931 | 14,615 | +0.01(+0.15%) |
Nov 24, 2014 | 4.909 | 4.960 | 4.872 | 4.924 | 11,080 | -0.01(-0.15%) |
Nov 21, 2014 | 4.916 | 5.019 | 4.852 | 4.931 | 18,212 | +0.03(+0.60%) |
Nov 20, 2014 | 4.821 | 4.909 | 4.821 | 4.902 | 35,555 | +0.04(+0.76%) |
Nov 19, 2014 | 4.908 | 4.975 | 4.777 | 4.865 | 66,214 | -0.05(-1.05%) |
Nov 18, 2014 | 4.844 | 4.953 | 4.777 | 4.916 | 67,929 | +0.01(+0.15%) |
Nov 17, 2014 | 4.916 | 4.997 | 4.865 | 4.909 | 23,988 | +0.01(+0.30%) |
Nov 14, 2014 | 4.924 | 5.003 | 4.828 | 4.894 | 36,375 | +0.01(+0.30%) |
Nov 13, 2014 | 4.836 | 4.909 | 4.828 | 4.880 | 19,829 | +0.04(+0.91%) |
Nov 12, 2014 | 4.836 | 4.916 | 4.828 | 4.836 | 44,846 | +0.00(+0.00%) |
Nov 11, 2014 | 4.997 | 4.997 | 4.836 | 4.836 | 24,406 | -0.08(-1.64%) |
Nov 10, 2014 | 4.960 | 4.982 | 4.894 | 4.916 | 38,417 | -0.11(-2.19%) |
Nov 07, 2014 | 4.960 | 5.041 | 4.872 | 5.027 | 54,127 | +0.01(+0.15%) |
Nov 06, 2014 | 5.152 | 5.159 | 4.990 | 5.019 | 62,856 | -0.13(-2.57%) |
Nov 05, 2014 | 5.232 | 5.232 | 4.970 | 5.152 | 77,401 | -0.15(-2.77%) |
Nov 04, 2014 | 5.372 | 5.387 | 5.203 | 5.298 | 28,107 | -0.06(-1.10%) |