Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.689 | 4.727 | 4.676 | 4.676 | 418,955 | -0.05(-1.16%) |
Jan 29, 2015 | 4.685 | 4.740 | 4.668 | 4.731 | 638,795 | +0.02(+0.45%) |
Jan 28, 2015 | 4.748 | 4.769 | 4.702 | 4.710 | 459,057 | -0.03(-0.62%) |
Jan 27, 2015 | 4.702 | 4.769 | 4.685 | 4.740 | 664,850 | -0.01(-0.27%) |
Jan 26, 2015 | 4.786 | 4.799 | 4.752 | 4.752 | 677,019 | -0.05(-0.97%) |
Jan 23, 2015 | 4.790 | 4.837 | 4.761 | 4.799 | 531,804 | -0.02(-0.44%) |
Jan 22, 2015 | 4.756 | 4.824 | 4.718 | 4.820 | 803,326 | +0.08(+1.78%) |
Jan 21, 2015 | 4.740 | 4.761 | 4.713 | 4.735 | 781,947 | -0.02(-0.36%) |
Jan 20, 2015 | 4.727 | 4.765 | 4.697 | 4.752 | 528,522 | +0.03(+0.54%) |
Jan 16, 2015 | 4.613 | 4.727 | 4.607 | 4.727 | 761,432 | +0.10(+2.10%) |
Jan 15, 2015 | 4.706 | 4.706 | 4.604 | 4.630 | 1,280,055 | -0.04(-0.90%) |
Jan 14, 2015 | 4.647 | 4.702 | 4.642 | 4.672 | 1,154,359 | -0.05(-1.16%) |
Jan 13, 2015 | 4.756 | 4.824 | 4.689 | 4.727 | 1,244,381 | -0.02(-0.36%) |
Jan 12, 2015 | 4.740 | 4.769 | 4.697 | 4.744 | 624,647 | -0.02(-0.44%) |
Jan 09, 2015 | 4.786 | 4.799 | 4.727 | 4.765 | 939,395 | -0.04(-0.80%) |
Jan 08, 2015 | 4.731 | 4.828 | 4.718 | 4.803 | 654,583 | +0.08(+1.80%) |
Jan 07, 2015 | 4.693 | 4.765 | 4.685 | 4.718 | 859,906 | +0.03(+0.72%) |
Jan 06, 2015 | 4.723 | 4.752 | 4.647 | 4.685 | 1,030,168 | -0.01(-0.27%) |
Jan 05, 2015 | 4.794 | 4.794 | 4.672 | 4.697 | 630,694 | -0.12(-2.45%) |
Jan 02, 2015 | 4.832 | 4.870 | 4.769 | 4.816 | 634,886 | -0.01(-0.26%) |
Dec 31, 2014 | 4.824 | 4.828 | 4.828 | 4.828 | 822,902 | -0.01(-0.17%) |
Dec 30, 2014 | 4.832 | 4.862 | 4.820 | 4.837 | 706,954 | -0.05(-1.04%) |
Dec 29, 2014 | 4.913 | 4.913 | 4.837 | 4.887 | 628,422 | -0.03(-0.58%) |
Dec 26, 2014 | 4.853 | 4.920 | 4.849 | 4.916 | 461,194 | +0.08(+1.56%) |
Dec 24, 2014 | 4.819 | 4.840 | 4.840 | 4.840 | 516,853 | +0.01(+0.26%) |
Dec 23, 2014 | 4.836 | 4.861 | 4.811 | 4.828 | 667,876 | -0.03(-0.52%) |
Dec 22, 2014 | 4.824 | 4.857 | 4.803 | 4.853 | 584,125 | +0.02(+0.35%) |
Dec 19, 2014 | 4.819 | 4.874 | 4.794 | 4.836 | 707,110 | +0.01(+0.26%) |
Dec 18, 2014 | 4.702 | 4.832 | 4.689 | 4.824 | 773,797 | +0.15(+3.14%) |
Dec 17, 2014 | 4.601 | 4.677 | 4.568 | 4.677 | 906,199 | +0.07(+1.45%) |
Dec 16, 2014 | 4.622 | 4.727 | 4.593 | 4.610 | 1,018,668 | -0.04(-0.90%) |
Dec 15, 2014 | 4.723 | 4.765 | 4.631 | 4.652 | 1,033,658 | -0.05(-1.07%) |
Dec 12, 2014 | 4.777 | 4.777 | 4.652 | 4.702 | 876,252 | -0.09(-1.84%) |
Dec 11, 2014 | 4.769 | 4.831 | 4.769 | 4.790 | 611,132 | +0.02(+0.44%) |
Dec 10, 2014 | 4.828 | 4.844 | 4.736 | 4.769 | 1,045,995 | -0.07(-1.47%) |
Dec 09, 2014 | 4.840 | 4.853 | 4.798 | 4.840 | 786,995 | -0.05(-0.94%) |
Dec 08, 2014 | 4.907 | 4.945 | 4.857 | 4.886 | 766,584 | -0.04(-0.74%) |
Dec 05, 2014 | 4.906 | 4.923 | 4.886 | 4.923 | 483,462 | +0.03(+0.55%) |
Dec 04, 2014 | 4.911 | 4.927 | 4.886 | 4.896 | 568,811 | -0.02(-0.47%) |
Dec 03, 2014 | 4.911 | 4.927 | 4.903 | 4.919 | 521,393 | +0.02(+0.34%) |
Dec 02, 2014 | 4.856 | 4.915 | 4.856 | 4.902 | 556,462 | +0.05(+0.94%) |
Dec 01, 2014 | 4.952 | 4.965 | 4.856 | 4.856 | 931,344 | -0.10(-2.10%) |
Nov 28, 2014 | 4.944 | 4.969 | 4.936 | 4.961 | 170,387 | +0.00(+0.08%) |
Nov 26, 2014 | 4.944 | 4.956 | 4.956 | 4.956 | 627,174 | +0.00(+0.08%) |
Nov 25, 2014 | 4.948 | 4.962 | 4.940 | 4.952 | 715,527 | -0.00(-0.08%) |
Nov 24, 2014 | 4.948 | 4.968 | 4.923 | 4.956 | 888,310 | +0.00(+0.00%) |
Nov 21, 2014 | 4.952 | 4.984 | 4.936 | 4.956 | 659,487 | +0.01(+0.25%) |
Nov 20, 2014 | 4.894 | 4.944 | 4.890 | 4.944 | 791,395 | +0.02(+0.42%) |
Nov 19, 2014 | 4.931 | 4.931 | 4.894 | 4.923 | 741,253 | +0.00(+0.08%) |
Nov 18, 2014 | 4.927 | 4.965 | 4.911 | 4.919 | 1,090,281 | -0.01(-0.25%) |
Nov 17, 2014 | 4.936 | 4.986 | 4.915 | 4.931 | 1,152,372 | -0.03(-0.59%) |
Nov 14, 2014 | 4.944 | 4.990 | 4.931 | 4.961 | 1,260,883 | +0.01(+0.17%) |
Nov 13, 2014 | 4.940 | 4.952 | 4.920 | 4.952 | 888,125 | +0.02(+0.51%) |
Nov 12, 2014 | 4.948 | 4.952 | 4.911 | 4.927 | 737,879 | -0.02(-0.50%) |
Nov 11, 2014 | 4.906 | 4.956 | 4.894 | 4.952 | 704,680 | +0.03(+0.68%) |
Nov 10, 2014 | 4.898 | 4.940 | 4.869 | 4.919 | 560,703 | -0.00(-0.08%) |
Nov 07, 2014 | 4.919 | 4.940 | 4.893 | 4.923 | 419,964 | -0.00(-0.08%) |
Nov 06, 2014 | 4.911 | 4.940 | 4.877 | 4.927 | 615,820 | +0.02(+0.36%) |
Nov 05, 2014 | 4.872 | 4.922 | 4.868 | 4.910 | 577,841 | +0.04(+0.85%) |
Nov 04, 2014 | 4.856 | 4.893 | 4.835 | 4.868 | 511,452 | -0.02(-0.34%) |