Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.427 | 4.442 | 4.322 | 4.343 | 664,323 | -0.13(-2.83%) |
Jan 29, 2015 | 4.442 | 4.503 | 4.322 | 4.470 | 658,124 | +0.03(+0.63%) |
Jan 28, 2015 | 4.688 | 4.709 | 4.427 | 4.442 | 1,186,908 | -0.22(-4.68%) |
Jan 27, 2015 | 4.653 | 4.758 | 4.554 | 4.660 | 689,265 | -0.06(-1.19%) |
Jan 26, 2015 | 4.850 | 4.850 | 4.681 | 4.716 | 563,819 | -0.13(-2.76%) |
Jan 23, 2015 | 4.772 | 4.850 | 4.751 | 4.850 | 515,548 | +0.10(+2.07%) |
Jan 22, 2015 | 4.554 | 4.772 | 4.477 | 4.751 | 966,180 | +0.22(+4.81%) |
Jan 21, 2015 | 4.442 | 4.568 | 4.406 | 4.533 | 604,989 | +0.07(+1.58%) |
Jan 20, 2015 | 4.512 | 4.519 | 4.399 | 4.463 | 629,632 | -0.04(-0.78%) |
Jan 16, 2015 | 4.343 | 4.554 | 4.343 | 4.498 | 636,846 | +0.13(+2.90%) |
Jan 15, 2015 | 4.442 | 4.442 | 4.237 | 4.371 | 681,739 | -0.05(-1.11%) |
Jan 14, 2015 | 4.371 | 4.477 | 4.343 | 4.420 | 656,044 | +0.00(+0.00%) |
Jan 13, 2015 | 4.463 | 4.519 | 4.364 | 4.420 | 751,388 | +0.01(+0.16%) |
Jan 12, 2015 | 4.392 | 4.449 | 4.350 | 4.413 | 461,566 | +0.01(+0.32%) |
Jan 09, 2015 | 4.237 | 4.417 | 4.216 | 4.399 | 763,471 | +0.16(+3.82%) |
Jan 08, 2015 | 4.202 | 4.287 | 4.181 | 4.237 | 750,533 | +0.08(+1.86%) |
Jan 07, 2015 | 4.252 | 4.259 | 4.132 | 4.160 | 630,357 | -0.05(-1.17%) |
Jan 06, 2015 | 4.343 | 4.354 | 4.167 | 4.209 | 674,605 | -0.13(-2.92%) |
Jan 05, 2015 | 4.491 | 4.512 | 4.322 | 4.336 | 767,896 | -0.20(-4.50%) |
Jan 02, 2015 | 4.610 | 4.618 | 4.399 | 4.540 | 679,221 | -0.02(-0.46%) |
Dec 31, 2014 | 4.632 | 4.561 | 4.561 | 4.561 | 620,408 | -0.04(-0.77%) |
Dec 30, 2014 | 4.695 | 4.716 | 4.568 | 4.596 | 496,025 | -0.08(-1.80%) |
Dec 29, 2014 | 4.751 | 4.857 | 4.660 | 4.681 | 605,989 | -0.08(-1.77%) |
Dec 26, 2014 | 4.674 | 4.793 | 4.618 | 4.765 | 565,925 | +0.13(+2.73%) |
Dec 24, 2014 | 4.582 | 4.639 | 4.639 | 4.639 | 225,602 | +0.06(+1.38%) |
Dec 23, 2014 | 4.582 | 4.695 | 4.540 | 4.575 | 641,885 | -0.01(-0.15%) |
Dec 22, 2014 | 4.561 | 4.596 | 4.554 | 4.582 | 880,138 | +0.04(+0.93%) |
Dec 19, 2014 | 4.808 | 4.815 | 4.505 | 4.540 | 2,466,590 | -0.48(-9.54%) |
Dec 18, 2014 | 5.082 | 5.124 | 4.962 | 5.019 | 796,004 | +0.01(+0.14%) |
Dec 17, 2014 | 5.040 | 5.124 | 4.955 | 5.012 | 783,390 | +0.00(+0.00%) |
Dec 16, 2014 | 4.723 | 5.188 | 4.512 | 5.012 | 1,920,227 | -0.01(-0.14%) |
Dec 15, 2014 | 5.040 | 5.124 | 4.991 | 5.019 | 1,563,600 | -0.01(-0.14%) |
Dec 12, 2014 | 5.082 | 5.152 | 5.005 | 5.026 | 2,677,450 | -0.12(-2.33%) |
Dec 11, 2014 | 5.033 | 5.434 | 4.984 | 5.145 | 3,247,862 | +0.18(+3.61%) |
Dec 10, 2014 | 4.917 | 5.050 | 4.896 | 4.966 | 2,106,788 | +0.00(+0.00%) |
Dec 09, 2014 | 4.685 | 4.980 | 4.629 | 4.966 | 1,846,241 | +0.20(+4.12%) |
Dec 08, 2014 | 4.812 | 4.980 | 4.770 | 4.770 | 1,498,743 | -0.06(-1.16%) |
Dec 05, 2014 | 4.784 | 4.875 | 4.777 | 4.826 | 918,405 | +0.03(+0.58%) |
Dec 04, 2014 | 4.777 | 4.868 | 4.685 | 4.798 | 708,197 | +0.00(+0.00%) |
Dec 03, 2014 | 4.720 | 4.861 | 4.692 | 4.798 | 924,915 | +0.10(+2.09%) |
Dec 02, 2014 | 4.531 | 4.713 | 4.503 | 4.699 | 695,542 | +0.18(+4.04%) |
Dec 01, 2014 | 4.496 | 4.552 | 4.433 | 4.517 | 648,575 | -0.01(-0.31%) |
Nov 28, 2014 | 4.454 | 4.559 | 4.440 | 4.531 | 378,174 | +0.10(+2.22%) |
Nov 26, 2014 | 4.468 | 4.433 | 4.433 | 4.433 | 646,558 | -0.04(-0.94%) |
Nov 25, 2014 | 4.251 | 4.510 | 4.251 | 4.475 | 1,371,969 | +0.22(+5.28%) |
Nov 24, 2014 | 4.019 | 4.363 | 4.012 | 4.251 | 1,161,082 | +0.24(+5.94%) |
Nov 21, 2014 | 3.949 | 4.068 | 3.907 | 4.012 | 721,577 | +0.11(+2.88%) |
Nov 20, 2014 | 3.823 | 3.935 | 3.823 | 3.900 | 215,686 | +0.06(+1.65%) |
Nov 19, 2014 | 3.865 | 3.900 | 3.788 | 3.837 | 540,656 | -0.06(-1.44%) |
Nov 18, 2014 | 3.858 | 3.949 | 3.830 | 3.893 | 590,943 | +0.04(+0.91%) |
Nov 17, 2014 | 3.823 | 3.886 | 3.816 | 3.858 | 453,172 | +0.03(+0.73%) |
Nov 14, 2014 | 3.675 | 3.865 | 3.654 | 3.830 | 866,617 | +0.15(+4.20%) |
Nov 13, 2014 | 3.689 | 3.724 | 3.626 | 3.675 | 394,268 | +0.00(+0.00%) |
Nov 12, 2014 | 3.619 | 3.682 | 3.574 | 3.675 | 697,384 | +0.04(+0.96%) |
Nov 11, 2014 | 3.605 | 3.661 | 3.542 | 3.640 | 636,964 | +0.04(+0.97%) |
Nov 10, 2014 | 3.633 | 3.703 | 3.521 | 3.605 | 647,942 | -0.04(-0.96%) |
Nov 07, 2014 | 3.598 | 3.661 | 3.465 | 3.640 | 1,292,441 | +0.04(+0.97%) |
Nov 06, 2014 | 3.570 | 3.605 | 3.507 | 3.605 | 405,739 | +0.04(+1.18%) |
Nov 05, 2014 | 3.486 | 3.577 | 3.416 | 3.563 | 878,609 | +0.12(+3.46%) |
Nov 04, 2014 | 3.570 | 3.619 | 3.416 | 3.444 | 921,213 | -0.16(-4.47%) |