Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.715 | 4.732 | 4.602 | 4.610 | 31,054,192 | -0.14(-2.91%) |
Jan 29, 2015 | 4.638 | 4.775 | 4.616 | 4.748 | 24,508,262 | +0.11(+2.43%) |
Jan 28, 2015 | 4.770 | 4.789 | 4.633 | 4.636 | 28,399,874 | -0.08(-1.63%) |
Jan 27, 2015 | 4.873 | 4.878 | 4.703 | 4.712 | 37,270,276 | -0.24(-4.78%) |
Jan 26, 2015 | 4.950 | 4.974 | 4.919 | 4.949 | 13,873,673 | -0.02(-0.46%) |
Jan 23, 2015 | 4.962 | 4.980 | 4.921 | 4.972 | 12,539,987 | +0.01(+0.29%) |
Jan 22, 2015 | 4.883 | 4.971 | 4.832 | 4.957 | 16,632,330 | +0.08(+1.72%) |
Jan 21, 2015 | 4.780 | 4.885 | 4.746 | 4.873 | 15,077,256 | +0.07(+1.40%) |
Jan 20, 2015 | 4.825 | 4.852 | 4.746 | 4.806 | 14,611,441 | +0.01(+0.30%) |
Jan 16, 2015 | 4.698 | 4.792 | 4.684 | 4.792 | 18,902,524 | +0.09(+1.84%) |
Jan 15, 2015 | 4.772 | 4.801 | 4.703 | 4.705 | 19,675,704 | -0.03(-0.71%) |
Jan 14, 2015 | 4.669 | 4.753 | 4.657 | 4.739 | 16,168,790 | +0.02(+0.43%) |
Jan 13, 2015 | 4.763 | 4.859 | 4.686 | 4.718 | 24,651,678 | -0.01(-0.18%) |
Jan 12, 2015 | 4.799 | 4.800 | 4.684 | 4.727 | 19,862,718 | -0.06(-1.25%) |
Jan 09, 2015 | 4.784 | 4.823 | 4.718 | 4.787 | 21,821,760 | +0.02(+0.40%) |
Jan 08, 2015 | 4.648 | 4.796 | 4.645 | 4.768 | 29,552,780 | +0.17(+3.79%) |
Jan 07, 2015 | 4.640 | 4.681 | 4.580 | 4.594 | 33,512,786 | -0.01(-0.29%) |
Jan 06, 2015 | 4.758 | 4.763 | 4.602 | 4.607 | 20,594,832 | -0.14(-3.03%) |
Jan 05, 2015 | 4.832 | 4.847 | 4.729 | 4.751 | 20,611,028 | -0.08(-1.69%) |
Jan 02, 2015 | 4.832 | 4.868 | 4.756 | 4.832 | 11,838,600 | +0.02(+0.40%) |
Dec 31, 2014 | 4.897 | 4.813 | 4.813 | 4.813 | 17,318,358 | -0.08(-1.57%) |
Dec 30, 2014 | 4.902 | 4.926 | 4.883 | 4.890 | 11,675,302 | -0.05(-0.92%) |
Dec 29, 2014 | 4.928 | 4.969 | 4.904 | 4.936 | 8,676,999 | -0.01(-0.15%) |
Dec 26, 2014 | 4.938 | 4.969 | 4.926 | 4.943 | 5,482,307 | +0.00(+0.10%) |
Dec 24, 2014 | 4.969 | 4.938 | 4.938 | 4.938 | 4,753,332 | -0.02(-0.39%) |
Dec 23, 2014 | 5.027 | 5.051 | 4.951 | 4.957 | 11,380,267 | -0.03(-0.63%) |
Dec 22, 2014 | 4.897 | 4.989 | 4.880 | 4.989 | 15,514,070 | +0.09(+1.76%) |
Dec 19, 2014 | 4.888 | 4.921 | 4.842 | 4.902 | 33,900,368 | +0.05(+0.99%) |
Dec 18, 2014 | 4.895 | 4.952 | 4.808 | 4.854 | 23,465,310 | +0.02(+0.40%) |
Dec 17, 2014 | 4.739 | 4.842 | 4.585 | 4.835 | 35,990,256 | +0.19(+4.11%) |
Dec 16, 2014 | 4.693 | 4.768 | 4.643 | 4.644 | 19,295,862 | -0.05(-1.15%) |
Dec 15, 2014 | 4.768 | 4.854 | 4.684 | 4.698 | 26,523,926 | -0.01(-0.31%) |
Dec 12, 2014 | 4.799 | 4.842 | 4.708 | 4.712 | 33,756,372 | -0.15(-3.11%) |
Dec 11, 2014 | 4.895 | 4.928 | 4.854 | 4.864 | 14,126,706 | -0.00(-0.05%) |
Dec 10, 2014 | 4.962 | 4.981 | 4.860 | 4.866 | 21,318,788 | -0.11(-2.22%) |
Dec 09, 2014 | 4.962 | 4.989 | 4.888 | 4.977 | 24,935,886 | -0.02(-0.34%) |
Dec 08, 2014 | 5.051 | 5.101 | 4.952 | 4.993 | 23,646,734 | -0.06(-1.28%) |
Dec 05, 2014 | 5.032 | 5.085 | 5.029 | 5.058 | 17,253,908 | +0.03(+0.57%) |
Dec 04, 2014 | 5.068 | 5.087 | 4.996 | 5.029 | 19,435,622 | -0.05(-0.90%) |
Dec 03, 2014 | 4.972 | 5.077 | 4.957 | 5.075 | 29,623,144 | +0.13(+2.57%) |
Dec 02, 2014 | 4.936 | 4.969 | 4.890 | 4.948 | 25,613,250 | +0.01(+0.15%) |
Dec 01, 2014 | 5.013 | 5.041 | 4.933 | 4.941 | 19,792,128 | -0.09(-1.86%) |
Nov 28, 2014 | 5.039 | 5.063 | 4.994 | 5.034 | 12,999,832 | +0.01(+0.26%) |
Nov 26, 2014 | 4.909 | 5.021 | 5.021 | 5.021 | 22,833,990 | +0.08(+1.68%) |
Nov 25, 2014 | 4.931 | 4.974 | 4.921 | 4.938 | 19,811,540 | -0.00(-0.05%) |
Nov 24, 2014 | 4.921 | 4.962 | 4.902 | 4.941 | 14,163,459 | +0.03(+0.61%) |
Nov 21, 2014 | 4.926 | 4.933 | 4.868 | 4.910 | 20,721,382 | +0.03(+0.57%) |
Nov 20, 2014 | 4.770 | 4.888 | 4.756 | 4.883 | 23,011,550 | +0.08(+1.65%) |
Nov 19, 2014 | 4.825 | 4.840 | 4.753 | 4.804 | 25,024,422 | -0.02(-0.37%) |
Nov 18, 2014 | 4.712 | 4.834 | 4.700 | 4.822 | 21,728,838 | +0.11(+2.41%) |
Nov 17, 2014 | 4.709 | 4.760 | 4.678 | 4.708 | 16,600,166 | -0.02(-0.45%) |
Nov 14, 2014 | 4.678 | 4.731 | 4.632 | 4.730 | 16,758,651 | +0.06(+1.20%) |
Nov 13, 2014 | 4.714 | 4.721 | 4.635 | 4.673 | 23,561,612 | -0.02(-0.48%) |
Nov 12, 2014 | 4.712 | 4.724 | 4.633 | 4.696 | 21,328,800 | -0.03(-0.68%) |
Nov 11, 2014 | 4.757 | 4.783 | 4.687 | 4.728 | 22,274,570 | -0.06(-1.20%) |
Nov 10, 2014 | 4.726 | 4.817 | 4.714 | 4.786 | 30,666,518 | +0.05(+1.16%) |
Nov 07, 2014 | 4.889 | 4.945 | 4.683 | 4.731 | 47,144,488 | -0.10(-2.13%) |
Nov 06, 2014 | 4.822 | 4.841 | 4.748 | 4.834 | 41,198,956 | +0.02(+0.45%) |
Nov 05, 2014 | 4.841 | 4.842 | 4.776 | 4.812 | 35,100,620 | +0.00(+0.00%) |
Nov 04, 2014 | 4.781 | 4.829 | 4.702 | 4.812 | 37,669,228 | +0.06(+1.31%) |