Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.355 | 4.384 | 4.307 | 4.326 | 85,921 | -0.07(-1.52%) |
Jan 29, 2015 | 4.360 | 4.393 | 4.360 | 4.393 | 113,739 | +0.03(+0.66%) |
Jan 28, 2015 | 4.350 | 4.374 | 4.322 | 4.365 | 150,779 | +0.06(+1.33%) |
Jan 27, 2015 | 4.331 | 4.336 | 4.298 | 4.307 | 69,868 | +0.00(+0.00%) |
Jan 26, 2015 | 4.284 | 4.326 | 4.284 | 4.307 | 68,789 | +0.03(+0.78%) |
Jan 23, 2015 | 4.312 | 4.312 | 4.274 | 4.274 | 39,984 | -0.03(-0.66%) |
Jan 22, 2015 | 4.298 | 4.312 | 4.283 | 4.303 | 88,918 | +0.01(+0.22%) |
Jan 21, 2015 | 4.307 | 4.307 | 4.279 | 4.293 | 37,579 | -0.01(-0.22%) |
Jan 20, 2015 | 4.298 | 4.307 | 4.265 | 4.303 | 88,695 | -0.01(-0.22%) |
Jan 16, 2015 | 4.274 | 4.312 | 4.274 | 4.312 | 115,047 | +0.03(+0.78%) |
Jan 15, 2015 | 4.288 | 4.303 | 4.265 | 4.279 | 35,701 | +0.07(+1.58%) |
Jan 14, 2015 | 4.245 | 4.245 | 4.207 | 4.212 | 42,169 | -0.06(-1.45%) |
Jan 13, 2015 | 4.279 | 4.303 | 4.260 | 4.274 | 37,600 | +0.03(+0.79%) |
Jan 12, 2015 | 4.208 | 4.245 | 4.193 | 4.241 | 56,883 | +0.00(+0.11%) |
Jan 09, 2015 | 4.241 | 4.241 | 4.217 | 4.236 | 152,956 | -0.02(-0.45%) |
Jan 08, 2015 | 4.236 | 4.265 | 4.203 | 4.255 | 233,525 | +0.03(+0.68%) |
Jan 07, 2015 | 4.198 | 4.241 | 4.198 | 4.226 | 133,282 | +0.05(+1.16%) |
Jan 06, 2015 | 4.184 | 4.203 | 4.169 | 4.178 | 172,893 | -0.01(-0.14%) |
Jan 05, 2015 | 4.222 | 4.255 | 4.174 | 4.184 | 176,251 | -0.07(-1.68%) |
Jan 02, 2015 | 4.269 | 4.278 | 4.250 | 4.255 | 43,059 | -0.02(-0.45%) |
Dec 31, 2014 | 4.231 | 4.274 | 4.274 | 4.274 | 111,861 | +0.03(+0.79%) |
Dec 30, 2014 | 4.241 | 4.245 | 4.226 | 4.241 | 132,533 | -0.02(-0.56%) |
Dec 29, 2014 | 4.265 | 4.293 | 4.241 | 4.265 | 246,588 | -0.02(-0.44%) |
Dec 26, 2014 | 4.260 | 4.288 | 4.260 | 4.284 | 76,844 | +0.03(+0.67%) |
Dec 24, 2014 | 4.260 | 4.255 | 4.255 | 4.255 | 159,921 | +0.00(+0.00%) |
Dec 23, 2014 | 4.274 | 4.303 | 4.241 | 4.255 | 131,826 | -0.00(-0.08%) |
Dec 22, 2014 | 4.269 | 4.294 | 4.241 | 4.258 | 65,280 | -0.03(-0.59%) |
Dec 19, 2014 | 4.293 | 4.298 | 4.269 | 4.284 | 190,837 | -0.00(-0.11%) |
Dec 18, 2014 | 4.288 | 4.293 | 4.236 | 4.288 | 158,498 | +0.04(+0.93%) |
Dec 17, 2014 | 4.193 | 4.249 | 4.174 | 4.249 | 96,599 | +0.05(+1.23%) |
Dec 16, 2014 | 4.183 | 4.201 | 4.169 | 4.197 | 168,093 | +0.01(+0.24%) |
Dec 15, 2014 | 4.183 | 4.197 | 4.169 | 4.188 | 175,873 | -0.02(-0.42%) |
Dec 12, 2014 | 4.193 | 4.207 | 4.179 | 4.205 | 75,958 | -0.01(-0.15%) |
Dec 11, 2014 | 4.263 | 4.263 | 4.207 | 4.211 | 1,427,900 | -0.04(-0.88%) |
Dec 10, 2014 | 4.249 | 4.268 | 4.244 | 4.249 | 120,799 | -0.01(-0.22%) |
Dec 09, 2014 | 4.230 | 4.273 | 4.226 | 4.258 | 79,630 | -0.02(-0.44%) |
Dec 08, 2014 | 4.273 | 4.282 | 4.273 | 4.277 | 143,250 | -0.02(-0.55%) |
Dec 05, 2014 | 4.291 | 4.319 | 4.291 | 4.301 | 127,131 | +0.00(+0.11%) |
Dec 04, 2014 | 4.310 | 4.310 | 4.282 | 4.296 | 82,107 | -0.02(-0.54%) |
Dec 03, 2014 | 4.301 | 4.334 | 4.291 | 4.319 | 67,602 | +0.01(+0.14%) |
Dec 02, 2014 | 4.291 | 4.324 | 4.291 | 4.313 | 43,360 | +0.04(+0.95%) |
Dec 01, 2014 | 4.277 | 4.291 | 4.264 | 4.273 | 67,044 | +0.02(+0.44%) |
Nov 28, 2014 | 4.273 | 4.287 | 4.254 | 4.254 | 99,163 | -0.02(-0.55%) |
Nov 26, 2014 | 4.277 | 4.277 | 4.277 | 4.277 | 28,753 | -0.00(-0.05%) |
Nov 25, 2014 | 4.279 | 4.283 | 4.258 | 4.279 | 37,196 | -0.01(-0.17%) |
Nov 24, 2014 | 4.301 | 4.301 | 4.287 | 4.287 | 31,739 | -0.02(-0.44%) |
Nov 21, 2014 | 4.310 | 4.310 | 4.282 | 4.305 | 113,991 | +0.04(+0.99%) |
Nov 20, 2014 | 4.230 | 4.263 | 4.230 | 4.263 | 74,207 | +0.00(+0.00%) |
Nov 19, 2014 | 4.263 | 4.287 | 4.254 | 4.263 | 144,402 | -0.02(-0.44%) |
Nov 18, 2014 | 4.268 | 4.324 | 4.268 | 4.282 | 258,200 | +0.02(+0.44%) |
Nov 17, 2014 | 4.277 | 4.277 | 4.235 | 4.263 | 209,826 | -0.08(-1.76%) |
Nov 14, 2014 | 4.310 | 4.348 | 4.310 | 4.339 | 118,963 | +0.01(+0.24%) |
Nov 13, 2014 | 4.334 | 4.343 | 4.296 | 4.329 | 106,224 | +0.03(+0.66%) |
Nov 12, 2014 | 4.343 | 4.352 | 4.249 | 4.301 | 474,664 | -0.06(-1.40%) |
Nov 11, 2014 | 4.395 | 4.395 | 4.357 | 4.362 | 78,405 | +0.00(+0.11%) |
Nov 10, 2014 | 4.343 | 4.357 | 4.319 | 4.357 | 113,278 | +0.01(+0.32%) |
Nov 07, 2014 | 4.310 | 4.343 | 4.301 | 4.343 | 84,927 | +0.00(+0.00%) |
Nov 06, 2014 | 4.334 | 4.343 | 4.305 | 4.343 | 234,641 | -0.02(-0.54%) |
Nov 05, 2014 | 4.366 | 4.380 | 4.348 | 4.366 | 84,497 | -0.00(-0.00%) |
Nov 04, 2014 | 4.432 | 4.432 | 4.263 | 4.366 | 183,626 | -0.13(-2.82%) |