Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.816 | 4.874 | 4.779 | 4.816 | 17,901,110 | -0.17(-3.38%) |
Jan 29, 2015 | 4.852 | 4.999 | 4.852 | 4.984 | 33,717,268 | +0.18(+3.65%) |
Jan 28, 2015 | 4.823 | 4.882 | 4.764 | 4.808 | 14,742,909 | -0.02(-0.45%) |
Jan 27, 2015 | 4.779 | 4.838 | 4.779 | 4.830 | 15,558,343 | +0.00(+0.00%) |
Jan 26, 2015 | 4.801 | 4.830 | 4.779 | 4.830 | 9,316,216 | -0.01(-0.30%) |
Jan 23, 2015 | 4.845 | 4.874 | 4.802 | 4.845 | 11,579,314 | -0.09(-1.78%) |
Jan 22, 2015 | 4.911 | 4.977 | 4.838 | 4.933 | 16,593,388 | +0.12(+2.43%) |
Jan 21, 2015 | 4.772 | 4.845 | 4.750 | 4.816 | 14,895,855 | +0.07(+1.39%) |
Jan 20, 2015 | 4.677 | 4.757 | 4.669 | 4.750 | 15,363,718 | -0.03(-0.61%) |
Jan 16, 2015 | 4.721 | 4.779 | 4.713 | 4.779 | 11,151,106 | +0.12(+2.67%) |
Jan 15, 2015 | 4.691 | 4.721 | 4.640 | 4.655 | 18,734,420 | -0.04(-0.78%) |
Jan 14, 2015 | 4.640 | 4.706 | 4.640 | 4.691 | 15,272,137 | +0.03(+0.63%) |
Jan 13, 2015 | 4.662 | 4.735 | 4.603 | 4.662 | 18,973,350 | +0.04(+0.79%) |
Jan 12, 2015 | 4.567 | 4.640 | 4.552 | 4.625 | 12,948,070 | +0.03(+0.64%) |
Jan 09, 2015 | 4.567 | 4.633 | 4.552 | 4.596 | 20,092,352 | +0.07(+1.45%) |
Jan 08, 2015 | 4.479 | 4.559 | 4.464 | 4.530 | 14,746,200 | +0.02(+0.49%) |
Jan 07, 2015 | 4.479 | 4.545 | 4.442 | 4.508 | 32,010,852 | +0.07(+1.65%) |
Jan 06, 2015 | 4.281 | 4.457 | 4.274 | 4.435 | 30,732,702 | +0.16(+3.77%) |
Jan 05, 2015 | 4.216 | 4.281 | 4.172 | 4.274 | 23,970,162 | -0.08(-1.85%) |
Jan 02, 2015 | 4.464 | 4.472 | 4.289 | 4.355 | 27,973,142 | -0.20(-4.34%) |
Dec 31, 2014 | 4.530 | 4.552 | 4.552 | 4.552 | 13,946,885 | +0.02(+0.48%) |
Dec 30, 2014 | 4.494 | 4.574 | 4.490 | 4.530 | 18,294,654 | +0.02(+0.49%) |
Dec 29, 2014 | 4.435 | 4.508 | 4.435 | 4.508 | 16,207,088 | +0.09(+1.99%) |
Dec 26, 2014 | 4.442 | 4.501 | 4.420 | 4.420 | 7,229,870 | -0.04(-0.82%) |
Dec 24, 2014 | 4.472 | 4.457 | 4.457 | 4.457 | 4,414,901 | +0.01(+0.33%) |
Dec 23, 2014 | 4.450 | 4.464 | 4.369 | 4.442 | 10,043,481 | -0.01(-0.16%) |
Dec 22, 2014 | 4.406 | 4.494 | 4.406 | 4.450 | 14,297,191 | +0.05(+1.16%) |
Dec 19, 2014 | 4.391 | 4.431 | 4.347 | 4.398 | 26,914,776 | +0.01(+0.17%) |
Dec 18, 2014 | 4.362 | 4.428 | 4.333 | 4.391 | 25,388,370 | +0.12(+2.74%) |
Dec 17, 2014 | 4.172 | 4.384 | 4.157 | 4.274 | 26,822,898 | +0.12(+2.82%) |
Dec 16, 2014 | 4.091 | 4.281 | 4.069 | 4.157 | 24,228,130 | -0.05(-1.22%) |
Dec 15, 2014 | 4.311 | 4.311 | 4.084 | 4.208 | 21,641,324 | -0.08(-1.88%) |
Dec 12, 2014 | 4.333 | 4.347 | 4.252 | 4.289 | 14,857,749 | -0.09(-2.01%) |
Dec 11, 2014 | 4.355 | 4.428 | 4.325 | 4.377 | 17,452,038 | -0.04(-0.83%) |
Dec 10, 2014 | 4.420 | 4.450 | 4.369 | 4.413 | 17,018,420 | -0.01(-0.17%) |
Dec 09, 2014 | 4.384 | 4.450 | 4.325 | 4.420 | 28,038,424 | +0.04(+0.83%) |
Dec 08, 2014 | 4.472 | 4.486 | 4.384 | 4.384 | 23,953,430 | -0.10(-2.28%) |
Dec 05, 2014 | 4.450 | 4.538 | 4.435 | 4.486 | 13,020,193 | +0.06(+1.32%) |
Dec 04, 2014 | 4.450 | 4.464 | 4.384 | 4.428 | 21,115,236 | -0.07(-1.47%) |
Dec 03, 2014 | 4.567 | 4.574 | 4.479 | 4.494 | 23,583,926 | +0.03(+0.66%) |
Dec 02, 2014 | 4.538 | 4.559 | 4.442 | 4.464 | 22,697,934 | -0.10(-2.09%) |
Dec 01, 2014 | 4.662 | 4.684 | 4.530 | 4.559 | 26,995,978 | -0.23(-4.89%) |
Nov 28, 2014 | 4.801 | 4.816 | 4.750 | 4.794 | 10,186,915 | -0.06(-1.21%) |
Nov 26, 2014 | 4.852 | 4.852 | 4.852 | 4.852 | 9,709,339 | +0.04(+0.76%) |
Nov 25, 2014 | 4.925 | 4.925 | 4.816 | 4.816 | 13,565,668 | -0.04(-0.75%) |
Nov 24, 2014 | 4.962 | 4.977 | 4.823 | 4.852 | 22,151,544 | -0.09(-1.78%) |
Nov 21, 2014 | 4.823 | 5.021 | 4.794 | 4.940 | 31,100,168 | +0.28(+5.97%) |
Nov 20, 2014 | 4.721 | 4.830 | 4.618 | 4.662 | 16,727,170 | -0.04(-0.93%) |
Nov 19, 2014 | 4.677 | 4.728 | 4.581 | 4.706 | 18,939,928 | +0.15(+3.38%) |
Nov 18, 2014 | 4.538 | 4.585 | 4.501 | 4.552 | 13,291,954 | +0.06(+1.30%) |
Nov 17, 2014 | 4.530 | 4.543 | 4.450 | 4.494 | 15,761,468 | +0.02(+0.49%) |
Nov 14, 2014 | 4.479 | 4.508 | 4.435 | 4.472 | 17,077,406 | -0.10(-2.08%) |
Nov 13, 2014 | 4.691 | 4.721 | 4.512 | 4.567 | 27,059,498 | -0.14(-2.95%) |
Nov 12, 2014 | 4.611 | 4.764 | 4.603 | 4.706 | 46,706,716 | +0.11(+2.39%) |
Nov 11, 2014 | 4.567 | 4.596 | 4.523 | 4.596 | 11,815,306 | -0.08(-1.72%) |
Nov 10, 2014 | 4.750 | 4.764 | 4.662 | 4.677 | 8,224,225 | -0.02(-0.47%) |
Nov 07, 2014 | 4.684 | 4.757 | 4.655 | 4.699 | 17,307,266 | +0.06(+1.26%) |
Nov 06, 2014 | 4.691 | 4.721 | 4.625 | 4.640 | 26,427,250 | -0.15(-3.21%) |
Nov 05, 2014 | 4.735 | 4.823 | 4.706 | 4.794 | 30,445,982 | +0.00(+0.00%) |
Nov 04, 2014 | 4.706 | 4.801 | 4.655 | 4.794 | 27,830,916 | +0.07(+1.55%) |