Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.122 | 4.206 | 4.122 | 4.159 | 437 | +0.09(+2.30%) |
Jan 29, 2015 | 4.225 | 4.271 | 4.066 | 4.066 | 1,338 | -0.02(-0.46%) |
Jan 28, 2015 | 4.085 | 4.085 | 4.085 | 4.085 | 106 | +0.00(+0.00%) |
Jan 27, 2015 | 4.085 | 4.085 | 4.085 | 4.085 | 109 | -0.13(-3.10%) |
Jan 26, 2015 | 4.206 | 4.262 | 4.159 | 4.215 | 8,626 | +0.00(+0.00%) |
Jan 23, 2015 | 4.150 | 4.215 | 4.103 | 4.215 | 703 | +0.01(+0.22%) |
Jan 22, 2015 | 4.066 | 4.232 | 4.038 | 4.206 | 9,338 | +0.01(+0.22%) |
Jan 21, 2015 | 4.206 | 4.206 | 4.113 | 4.197 | 3,851 | -0.05(-1.12%) |
Jan 20, 2015 | 4.038 | 4.244 | 4.038 | 4.244 | 213 | -0.03(-0.63%) |
Jan 16, 2015 | 4.000 | 4.271 | 4.000 | 4.271 | 213 | +0.16(+3.86%) |
Jan 14, 2015 | 4.234 | 4.113 | 4.113 | 4.113 | 12,624 | -0.10(-2.44%) |
Jan 13, 2015 | 4.215 | 4.215 | 4.215 | 4.215 | 248 | +0.00(+0.00%) |
Jan 12, 2015 | 4.265 | 4.393 | 4.187 | 4.215 | 2,032 | +0.01(+0.22%) |
Jan 09, 2015 | 4.206 | 4.382 | 4.187 | 4.206 | 2,850 | +0.00(+0.00%) |
Jan 08, 2015 | 4.206 | 4.206 | 4.206 | 4.206 | 213 | +0.00(+0.00%) |
Jan 07, 2015 | 4.206 | 4.206 | 4.206 | 4.206 | 278 | -0.02(-0.44%) |
Jan 06, 2015 | 4.253 | 4.253 | 4.225 | 4.225 | 1,243 | -0.06(-1.31%) |
Jan 05, 2015 | 4.243 | 4.292 | 4.243 | 4.281 | 2,783 | +0.07(+1.55%) |
Jan 02, 2015 | 4.215 | 4.215 | 4.215 | 4.215 | 106 | -0.03(-0.64%) |
Dec 31, 2014 | 4.234 | 4.242 | 4.242 | 4.242 | 1,390 | +0.03(+0.64%) |
Dec 30, 2014 | 4.234 | 4.234 | 4.215 | 4.215 | 1,589 | +0.00(+0.00%) |
Dec 29, 2014 | 4.206 | 4.239 | 4.187 | 4.215 | 5,214 | +0.00(+0.00%) |
Dec 26, 2014 | 4.234 | 4.243 | 4.206 | 4.215 | 2,675 | -0.02(-0.48%) |
Dec 23, 2014 | 4.234 | 4.236 | 4.236 | 4.236 | 1,925 | +0.03(+0.70%) |
Dec 22, 2014 | 4.206 | 4.215 | 4.187 | 4.206 | 10,858 | +0.02(+0.45%) |
Dec 19, 2014 | 4.224 | 4.224 | 4.187 | 4.187 | 5,178 | -0.02(-0.44%) |
Dec 18, 2014 | 4.197 | 4.214 | 4.197 | 4.206 | 2,018 | -0.03(-0.80%) |
Dec 17, 2014 | 4.206 | 4.240 | 4.206 | 4.240 | 5,031 | +0.04(+1.03%) |
Dec 16, 2014 | 4.281 | 4.281 | 4.187 | 4.197 | 6,271 | +0.00(+0.00%) |
Dec 15, 2014 | 4.206 | 4.276 | 4.169 | 4.197 | 12,547 | -0.18(-4.06%) |
Dec 12, 2014 | 4.271 | 4.374 | 4.215 | 4.374 | 1,604 | +0.13(+3.08%) |
Dec 11, 2014 | 4.243 | 4.243 | 4.243 | 4.243 | 106 | +0.06(+1.34%) |
Dec 10, 2014 | 4.299 | 4.299 | 4.187 | 4.187 | 5,430 | -0.08(-1.97%) |
Dec 09, 2014 | 4.262 | 4.271 | 4.262 | 4.271 | 2,353 | +0.01(+0.22%) |
Dec 08, 2014 | 4.262 | 4.262 | 4.262 | 4.262 | 2,568 | -0.02(-0.44%) |
Dec 05, 2014 | 4.281 | 4.281 | 4.281 | 4.281 | 213 | +0.01(+0.22%) |
Dec 04, 2014 | 4.262 | 4.329 | 4.262 | 4.272 | 2,697 | -0.11(-2.47%) |
Dec 03, 2014 | 4.393 | 4.393 | 4.262 | 4.380 | 2,791 | +0.13(+2.99%) |
Dec 02, 2014 | 4.243 | 4.393 | 4.243 | 4.253 | 11,447 | -0.09(-2.15%) |
Dec 01, 2014 | 4.309 | 4.393 | 4.247 | 4.346 | 3,958 | -0.05(-1.06%) |
Nov 28, 2014 | 4.393 | 4.393 | 4.393 | 4.393 | 113 | +0.00(+0.00%) |
Nov 26, 2014 | 4.299 | 4.393 | 4.393 | 4.393 | 3,637 | +0.13(+3.04%) |
Nov 24, 2014 | 4.299 | 4.263 | 4.263 | 4.263 | 2 | -0.05(-1.27%) |
Nov 21, 2014 | 4.253 | 4.318 | 4.253 | 4.318 | 4,104 | +0.06(+1.32%) |
Nov 20, 2014 | 4.234 | 4.309 | 4.234 | 4.262 | 4,567 | -0.05(-1.08%) |
Nov 19, 2014 | 4.299 | 4.309 | 4.206 | 4.309 | 4,126 | +0.08(+1.97%) |
Nov 17, 2014 | 4.169 | 4.225 | 4.225 | 4.225 | 53 | +0.06(+1.36%) |
Nov 14, 2014 | 4.253 | 4.348 | 4.019 | 4.169 | 10,969 | -0.07(-1.55%) |
Nov 13, 2014 | 4.383 | 4.383 | 4.234 | 4.234 | 18,124 | -0.12(-2.79%) |
Nov 12, 2014 | 4.422 | 4.422 | 4.346 | 4.356 | 3,614 | -0.03(-0.64%) |
Nov 11, 2014 | 4.384 | 4.384 | 4.374 | 4.384 | 2,345 | -0.01(-0.21%) |
Nov 10, 2014 | 4.433 | 4.440 | 4.393 | 4.393 | 2,049 | +0.04(+0.86%) |
Nov 07, 2014 | 4.393 | 4.421 | 4.354 | 4.356 | 3,102 | -0.04(-0.85%) |
Nov 06, 2014 | 4.384 | 4.421 | 4.384 | 4.393 | 3,746 | -0.03(-0.63%) |
Nov 05, 2014 | 4.393 | 4.440 | 4.393 | 4.421 | 4,089 | +0.01(+0.21%) |
Nov 04, 2014 | 4.520 | 4.533 | 4.412 | 4.412 | 432 | -0.03(-0.63%) |