Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.086 | 4.240 | 4.050 | 4.195 | 2,315,079 | -0.12(-2.89%) |
Jan 29, 2015 | 4.380 | 4.380 | 4.240 | 4.320 | 855,444 | -0.09(-2.04%) |
Jan 28, 2015 | 4.465 | 4.470 | 4.410 | 4.410 | 1,108,061 | -0.15(-3.29%) |
Jan 27, 2015 | 4.520 | 4.610 | 4.470 | 4.560 | 697,313 | +0.14(+3.24%) |
Jan 26, 2015 | 4.564 | 4.595 | 4.350 | 4.417 | 2,100,202 | -0.41(-8.46%) |
Jan 23, 2015 | 4.778 | 4.860 | 4.760 | 4.825 | 1,340,542 | +0.04(+0.73%) |
Jan 22, 2015 | 4.730 | 4.810 | 4.710 | 4.790 | 775,716 | +0.20(+4.24%) |
Jan 21, 2015 | 4.600 | 4.640 | 4.570 | 4.595 | 670,512 | +0.08(+1.66%) |
Jan 20, 2015 | 4.610 | 4.630 | 4.500 | 4.520 | 1,355,094 | -0.15(-3.25%) |
Jan 16, 2015 | 4.672 | 4.672 | 4.672 | 0 | +0.16(+3.59%) | |
Jan 15, 2015 | 4.660 | 4.680 | 4.500 | 4.510 | 1,404,946 | -0.16(-3.43%) |
Jan 14, 2015 | 4.500 | 4.700 | 4.470 | 4.670 | 1,798,301 | +0.17(+3.78%) |
Jan 13, 2015 | 4.500 | 2,026,734 | -0.06(-1.32%) | |||
Jan 12, 2015 | 4.545 | 4.640 | 4.450 | 4.560 | 1,193,458 | -0.15(-3.18%) |
Jan 09, 2015 | 4.640 | 4.750 | 4.600 | 4.710 | 1,015,272 | -0.18(-3.68%) |
Jan 08, 2015 | 4.900 | 5.000 | 4.850 | 4.890 | 797,949 | +0.24(+5.16%) |
Jan 07, 2015 | 4.550 | 4.680 | 4.530 | 4.650 | 538,606 | +0.24(+5.44%) |
Jan 06, 2015 | 4.420 | 4.538 | 4.350 | 4.410 | 731,285 | -0.04(-0.90%) |
Jan 05, 2015 | 4.510 | 4.545 | 4.440 | 4.450 | 1,736,551 | -0.11(-2.40%) |
Jan 02, 2015 | 4.624 | 4.650 | 4.460 | 4.559 | 693,734 | +0.03(+0.65%) |
Dec 31, 2014 | 4.530 | 4.530 | 4.530 | 0 | -0.25(-5.13%) | |
Dec 30, 2014 | 4.690 | 4.790 | 4.600 | 4.775 | 1,749,034 | +0.19(+4.03%) |
Dec 29, 2014 | 4.740 | 4.770 | 4.540 | 4.590 | 1,710,290 | -0.38(-7.65%) |
Dec 26, 2014 | 5.092 | 5.100 | 4.950 | 4.970 | 812,859 | -0.07(-1.39%) |
Dec 24, 2014 | 5.040 | 5.040 | 5.040 | 0 | +0.20(+4.02%) | |
Dec 23, 2014 | 4.916 | 4.920 | 4.750 | 4.845 | 2,007,948 | -0.07(-1.32%) |
Dec 22, 2014 | 5.130 | 5.140 | 4.840 | 4.910 | 2,489,151 | +0.09(+1.97%) |
Dec 19, 2014 | 4.558 | 4.840 | 4.520 | 4.815 | 2,054,566 | +0.45(+10.18%) |
Dec 18, 2014 | 4.570 | 4.670 | 4.330 | 4.370 | 6,809,333 | -0.25(-5.51%) |
Dec 17, 2014 | 4.240 | 4.650 | 3.792 | 4.625 | 5,447,560 | +0.63(+15.77%) |
Dec 16, 2014 | 4.240 | 3.995 | 6,778,307 | -0.05(-1.36%) | ||
Dec 15, 2014 | 4.270 | 4.320 | 4.000 | 4.050 | 4,293,138 | -0.56(-12.15%) |
Dec 12, 2014 | 4.740 | 4.770 | 4.600 | 4.610 | 2,307,384 | -0.12(-2.54%) |
Dec 11, 2014 | 4.870 | 4.880 | 4.730 | 4.730 | 2,116,323 | -0.24(-4.82%) |
Dec 10, 2014 | 5.100 | 5.120 | 4.925 | 4.970 | 2,118,554 | -0.11(-2.18%) |
Dec 09, 2014 | 5.070 | 5.100 | 5.019 | 5.080 | 2,004,444 | -0.02(-0.39%) |
Dec 08, 2014 | 5.155 | 5.170 | 5.050 | 5.100 | 1,992,627 | -0.29(-5.47%) |
Dec 05, 2014 | 5.320 | 5.420 | 5.290 | 5.395 | 1,284,967 | +0.03(+0.65%) |
Dec 04, 2014 | 5.428 | 5.460 | 5.350 | 5.360 | 1,368,538 | -0.20(-3.60%) |
Dec 03, 2014 | 5.450 | 5.615 | 5.450 | 5.560 | 1,146,228 | +0.11(+2.02%) |
Dec 02, 2014 | 5.508 | 5.520 | 5.380 | 5.450 | 2,119,109 | -0.24(-4.22%) |
Dec 01, 2014 | 5.550 | 5.720 | 5.505 | 5.690 | 2,237,050 | -0.10(-1.73%) |
Nov 28, 2014 | 5.870 | 5.880 | 5.780 | 5.790 | 1,968,042 | -0.45(-7.21%) |
Nov 26, 2014 | 6.240 | 6.240 | 6.240 | 0 | -0.04(-0.56%) | |
Nov 25, 2014 | 6.365 | 6.390 | 6.260 | 6.275 | 1,184,855 | -0.21(-3.24%) |
Nov 24, 2014 | 6.466 | 6.500 | 6.432 | 6.485 | 1,295,551 | +0.10(+1.49%) |
Nov 21, 2014 | 6.410 | 6.430 | 6.330 | 6.390 | 641,203 | +0.11(+1.75%) |
Nov 20, 2014 | 6.250 | 6.300 | 6.230 | 6.280 | 882,446 | +0.07(+1.05%) |
Nov 19, 2014 | 6.210 | 6.251 | 6.180 | 6.215 | 1,389,346 | +0.12(+1.89%) |
Nov 18, 2014 | 6.140 | 6.160 | 6.093 | 6.100 | 782,153 | +0.02(+0.33%) |
Nov 17, 2014 | 6.140 | 6.030 | 6.080 | 1,070,364 | -0.06(-0.98%) | |
Nov 14, 2014 | 6.020 | 6.150 | 6.020 | 6.140 | 650,758 | +0.04(+0.66%) |
Nov 13, 2014 | 6.184 | 6.200 | 6.070 | 6.100 | 1,370,262 | -0.19(-3.02%) |
Nov 12, 2014 | 6.250 | 6.350 | 6.240 | 6.290 | 795,907 | +0.03(+0.48%) |
Nov 11, 2014 | 6.270 | 6.360 | 6.190 | 6.260 | 818,932 | -0.10(-1.57%) |
Nov 10, 2014 | 6.430 | 6.450 | 6.350 | 6.360 | 857,572 | +0.06(+0.97%) |
Nov 07, 2014 | 6.220 | 6.300 | 6.200 | 6.299 | 630,750 | +0.08(+1.27%) |
Nov 06, 2014 | 6.360 | 6.380 | 6.180 | 6.220 | 1,098,659 | -0.24(-3.72%) |
Nov 05, 2014 | 6.490 | 6.490 | 6.400 | 6.460 | 568,362 | -0.11(-1.67%) |
Nov 04, 2014 | 6.568 | 6.590 | 6.500 | 6.570 | 389,635 | -0.05(-0.76%) |