Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.621 | 4.661 | 4.580 | 4.632 | 21,052 | +0.03(+0.64%) |
Jan 29, 2015 | 4.565 | 4.610 | 4.528 | 4.602 | 10,300 | -0.01(-0.16%) |
Jan 28, 2015 | 4.610 | 4.610 | 4.521 | 4.610 | 25,296 | -0.02(-0.48%) |
Jan 27, 2015 | 4.624 | 4.654 | 4.558 | 4.632 | 15,076 | -0.01(-0.32%) |
Jan 26, 2015 | 4.506 | 4.647 | 4.506 | 4.647 | 19,342 | +0.16(+3.45%) |
Jan 23, 2015 | 4.528 | 4.558 | 4.425 | 4.491 | 24,600 | -0.02(-0.49%) |
Jan 22, 2015 | 4.432 | 4.514 | 4.425 | 4.514 | 13,794 | +0.02(+0.49%) |
Jan 21, 2015 | 4.543 | 4.610 | 4.418 | 4.491 | 34,834 | -0.04(-0.82%) |
Jan 20, 2015 | 4.484 | 4.573 | 4.484 | 4.528 | 21,757 | +0.06(+1.32%) |
Jan 16, 2015 | 4.419 | 4.602 | 4.403 | 4.469 | 14,540 | +0.07(+1.68%) |
Jan 15, 2015 | 4.270 | 4.410 | 4.270 | 4.395 | 13,838 | +0.04(+0.85%) |
Jan 14, 2015 | 4.344 | 4.418 | 4.262 | 4.358 | 17,243 | +0.00(+0.00%) |
Jan 13, 2015 | 4.322 | 4.425 | 4.307 | 4.358 | 13,194 | +0.03(+0.68%) |
Jan 12, 2015 | 4.336 | 4.373 | 4.307 | 4.329 | 14,887 | -0.07(-1.51%) |
Jan 09, 2015 | 4.285 | 4.395 | 4.159 | 4.395 | 71,688 | +0.18(+4.20%) |
Jan 08, 2015 | 4.240 | 4.277 | 4.166 | 4.218 | 33,849 | +0.05(+1.24%) |
Jan 07, 2015 | 4.203 | 4.225 | 3.937 | 4.166 | 136,812 | +0.04(+0.89%) |
Jan 06, 2015 | 4.462 | 4.462 | 4.063 | 4.129 | 110,404 | -0.29(-6.52%) |
Jan 05, 2015 | 4.595 | 4.610 | 4.388 | 4.418 | 74,526 | -0.14(-3.08%) |
Jan 02, 2015 | 4.543 | 4.706 | 4.491 | 4.558 | 24,283 | -0.01(-0.16%) |
Dec 31, 2014 | 4.669 | 4.565 | 4.565 | 4.565 | 49,815 | -0.13(-2.83%) |
Dec 30, 2014 | 4.676 | 4.861 | 4.669 | 4.698 | 53,504 | +0.01(+0.16%) |
Dec 29, 2014 | 4.876 | 4.883 | 4.639 | 4.691 | 54,404 | -0.16(-3.35%) |
Dec 26, 2014 | 4.876 | 4.883 | 4.772 | 4.853 | 57,393 | +0.04(+0.92%) |
Dec 24, 2014 | 4.890 | 4.809 | 4.809 | 4.809 | 27,750 | +0.03(+0.62%) |
Dec 23, 2014 | 4.639 | 4.905 | 4.588 | 4.780 | 129,522 | +0.25(+5.55%) |
Dec 22, 2014 | 4.683 | 4.743 | 4.528 | 4.528 | 29,840 | -0.27(-5.55%) |
Dec 19, 2014 | 4.890 | 4.942 | 4.706 | 4.794 | 91,057 | -0.05(-1.07%) |
Dec 18, 2014 | 4.506 | 4.883 | 4.499 | 4.846 | 56,903 | +0.35(+7.72%) |
Dec 17, 2014 | 4.454 | 4.521 | 4.454 | 4.499 | 29,678 | -0.01(-0.16%) |
Dec 16, 2014 | 4.462 | 4.536 | 4.440 | 4.506 | 35,832 | -0.02(-0.49%) |
Dec 15, 2014 | 4.639 | 4.683 | 4.499 | 4.528 | 44,143 | -0.13(-2.85%) |
Dec 12, 2014 | 4.713 | 4.750 | 4.595 | 4.661 | 33,084 | -0.11(-2.32%) |
Dec 11, 2014 | 4.831 | 4.905 | 4.691 | 4.772 | 92,060 | -0.04(-0.92%) |
Dec 10, 2014 | 4.949 | 5.031 | 4.787 | 4.816 | 33,572 | -0.10(-2.10%) |
Dec 09, 2014 | 4.868 | 4.964 | 4.866 | 4.920 | 51,992 | +0.03(+0.60%) |
Dec 08, 2014 | 4.927 | 4.931 | 4.853 | 4.890 | 25,242 | -0.01(-0.15%) |
Dec 05, 2014 | 4.994 | 5.009 | 4.905 | 4.898 | 66,808 | -0.13(-2.50%) |
Dec 04, 2014 | 5.082 | 5.119 | 4.964 | 5.023 | 41,460 | +0.02(+0.44%) |
Dec 03, 2014 | 4.994 | 5.097 | 4.949 | 5.001 | 46,668 | +0.02(+0.45%) |
Dec 02, 2014 | 4.957 | 5.038 | 4.912 | 4.979 | 30,726 | +0.07(+1.35%) |
Dec 01, 2014 | 4.853 | 4.979 | 4.853 | 4.912 | 83,118 | +0.01(+0.30%) |
Nov 28, 2014 | 5.001 | 5.045 | 4.898 | 4.898 | 11,070 | -0.16(-3.21%) |
Nov 26, 2014 | 4.927 | 5.060 | 5.060 | 5.060 | 27,615 | +0.10(+2.09%) |
Nov 25, 2014 | 4.905 | 5.001 | 4.868 | 4.957 | 14,540 | +0.01(+0.15%) |
Nov 24, 2014 | 4.935 | 4.986 | 4.898 | 4.949 | 11,023 | -0.01(-0.15%) |
Nov 21, 2014 | 4.942 | 5.045 | 4.878 | 4.957 | 18,117 | +0.03(+0.60%) |
Nov 20, 2014 | 4.846 | 4.935 | 4.846 | 4.927 | 35,370 | +0.04(+0.76%) |
Nov 19, 2014 | 4.934 | 5.001 | 4.802 | 4.890 | 65,870 | -0.05(-1.05%) |
Nov 18, 2014 | 4.869 | 4.979 | 4.802 | 4.942 | 67,576 | +0.01(+0.15%) |
Nov 17, 2014 | 4.942 | 5.023 | 4.890 | 4.935 | 23,864 | +0.01(+0.30%) |
Nov 14, 2014 | 4.949 | 5.029 | 4.853 | 4.920 | 36,186 | +0.01(+0.30%) |
Nov 13, 2014 | 4.861 | 4.935 | 4.853 | 4.905 | 19,726 | +0.04(+0.91%) |
Nov 12, 2014 | 4.861 | 4.942 | 4.853 | 4.861 | 44,613 | +0.00(+0.00%) |
Nov 11, 2014 | 5.023 | 5.023 | 4.861 | 4.861 | 24,279 | -0.08(-1.64%) |
Nov 10, 2014 | 4.986 | 5.009 | 4.920 | 4.942 | 38,217 | -0.11(-2.19%) |
Nov 07, 2014 | 4.986 | 5.068 | 4.898 | 5.053 | 53,845 | +0.01(+0.15%) |
Nov 06, 2014 | 5.178 | 5.186 | 5.016 | 5.045 | 62,529 | -0.13(-2.57%) |
Nov 05, 2014 | 5.260 | 5.260 | 4.996 | 5.178 | 76,999 | -0.15(-2.77%) |
Nov 04, 2014 | 5.400 | 5.415 | 5.230 | 5.326 | 27,961 | -0.06(-1.10%) |