Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.400 | 3.430 | 3.265 | 3.300 | 210,132 | -0.04(-1.20%) |
Jan 29, 2015 | 3.320 | 3.360 | 3.270 | 3.340 | 212,114 | +0.02(+0.60%) |
Jan 28, 2015 | 3.410 | 3.480 | 3.260 | 3.320 | 280,333 | -0.05(-1.48%) |
Jan 27, 2015 | 3.410 | 3.410 | 3.270 | 3.370 | 437,525 | +0.00(+0.00%) |
Jan 26, 2015 | 3.410 | 3.480 | 3.300 | 3.370 | 322,438 | -0.05(-1.46%) |
Jan 23, 2015 | 3.610 | 3.640 | 3.380 | 3.420 | 560,451 | -0.19(-5.26%) |
Jan 22, 2015 | 3.700 | 3.730 | 3.540 | 3.610 | 285,002 | -0.07(-1.90%) |
Jan 21, 2015 | 3.670 | 3.740 | 3.660 | 3.680 | 409,926 | -0.04(-1.08%) |
Jan 20, 2015 | 3.750 | 3.780 | 3.660 | 3.720 | 272,434 | -0.02(-0.53%) |
Jan 16, 2015 | 3.670 | 3.795 | 3.620 | 3.740 | 284,799 | -0.01(-0.27%) |
Jan 15, 2015 | 3.880 | 3.900 | 3.640 | 3.750 | 579,195 | -0.15(-3.85%) |
Jan 14, 2015 | 4.380 | 4.380 | 3.733 | 3.900 | 596,343 | -0.54(-12.16%) |
Jan 13, 2015 | 4.650 | 4.800 | 4.370 | 4.440 | 265,270 | -0.15(-3.27%) |
Jan 12, 2015 | 4.640 | 4.670 | 4.532 | 4.590 | 101,458 | -0.08(-1.71%) |
Jan 09, 2015 | 4.570 | 4.750 | 4.570 | 4.670 | 127,135 | -0.14(-2.91%) |
Jan 08, 2015 | 4.690 | 4.890 | 4.690 | 4.810 | 159,294 | +0.14(+3.00%) |
Jan 07, 2015 | 4.630 | 4.750 | 4.600 | 4.670 | 151,117 | +0.10(+2.19%) |
Jan 06, 2015 | 4.870 | 4.870 | 4.550 | 4.570 | 316,501 | -0.30(-6.16%) |
Jan 05, 2015 | 5.210 | 5.260 | 4.850 | 4.870 | 160,089 | -0.34(-6.53%) |
Jan 02, 2015 | 5.340 | 5.370 | 5.110 | 5.210 | 108,469 | -0.06(-1.14%) |
Dec 31, 2014 | 5.370 | 5.270 | 5.270 | 5.270 | 224,500 | -0.09(-1.68%) |
Dec 30, 2014 | 5.380 | 5.400 | 5.120 | 5.360 | 260,438 | -0.01(-0.19%) |
Dec 29, 2014 | 5.140 | 5.420 | 5.140 | 5.370 | 289,718 | +0.23(+4.47%) |
Dec 26, 2014 | 5.090 | 5.360 | 5.090 | 5.140 | 143,689 | +0.08(+1.58%) |
Dec 24, 2014 | 5.080 | 5.060 | 5.060 | 5.060 | 103,700 | -0.03(-0.59%) |
Dec 23, 2014 | 5.090 | 5.280 | 5.070 | 5.090 | 182,954 | +0.00(+0.00%) |
Dec 22, 2014 | 4.810 | 5.100 | 4.800 | 5.090 | 211,088 | +0.35(+7.38%) |
Dec 19, 2014 | 4.740 | 4.900 | 4.600 | 4.740 | 612,140 | +0.04(+0.74%) |
Dec 18, 2014 | 4.750 | 4.770 | 4.570 | 4.705 | 352,527 | -0.03(-0.53%) |
Dec 17, 2014 | 4.690 | 4.790 | 4.620 | 4.730 | 438,935 | +0.08(+1.72%) |
Dec 16, 2014 | 4.740 | 4.800 | 4.600 | 4.650 | 207,731 | -0.07(-1.48%) |
Dec 15, 2014 | 4.720 | 4.810 | 4.570 | 4.720 | 212,698 | +0.00(+0.00%) |
Dec 12, 2014 | 4.700 | 4.760 | 4.520 | 4.720 | 214,553 | +0.06(+1.29%) |
Dec 11, 2014 | 4.560 | 4.680 | 4.560 | 4.660 | 256,991 | +0.16(+3.56%) |
Dec 10, 2014 | 4.730 | 4.810 | 4.480 | 4.500 | 263,330 | -0.23(-4.86%) |
Dec 09, 2014 | 4.840 | 5.010 | 4.600 | 4.730 | 333,072 | -0.03(-0.63%) |
Dec 08, 2014 | 4.920 | 5.090 | 4.600 | 4.760 | 281,826 | -0.16(-3.25%) |
Dec 05, 2014 | 4.640 | 4.960 | 4.640 | 4.920 | 135,887 | +0.24(+5.13%) |
Dec 04, 2014 | 4.520 | 4.720 | 4.520 | 4.680 | 107,285 | +0.15(+3.31%) |
Dec 03, 2014 | 4.520 | 4.750 | 4.450 | 4.530 | 139,470 | +0.04(+0.89%) |
Dec 02, 2014 | 4.480 | 4.710 | 4.360 | 4.490 | 221,106 | +0.05(+1.13%) |
Dec 01, 2014 | 4.680 | 4.724 | 4.350 | 4.440 | 426,865 | -0.31(-6.53%) |
Nov 28, 2014 | 4.900 | 4.910 | 4.660 | 4.750 | 118,007 | -0.15(-3.06%) |
Nov 26, 2014 | 4.910 | 4.900 | 4.900 | 4.900 | 72,900 | -0.03(-0.61%) |
Nov 25, 2014 | 5.300 | 5.300 | 4.870 | 4.930 | 158,339 | -0.33(-6.27%) |
Nov 24, 2014 | 5.010 | 5.320 | 4.950 | 5.260 | 273,105 | +0.28(+5.62%) |
Nov 21, 2014 | 5.090 | 5.130 | 4.870 | 4.980 | 144,564 | -0.02(-0.40%) |
Nov 20, 2014 | 4.830 | 5.100 | 4.800 | 5.000 | 592,655 | +0.13(+2.67%) |
Nov 19, 2014 | 4.920 | 4.990 | 4.830 | 4.870 | 206,945 | -0.03(-0.61%) |
Nov 18, 2014 | 4.720 | 4.910 | 4.720 | 4.900 | 221,774 | +0.20(+4.26%) |
Nov 17, 2014 | 4.640 | 4.720 | 4.590 | 4.700 | 136,860 | +0.04(+0.86%) |
Nov 14, 2014 | 4.700 | 4.760 | 4.620 | 4.660 | 92,338 | -0.03(-0.64%) |
Nov 13, 2014 | 4.800 | 4.950 | 4.630 | 4.690 | 231,080 | -0.14(-2.90%) |
Nov 12, 2014 | 4.380 | 4.880 | 4.310 | 4.830 | 336,427 | +0.40(+9.03%) |
Nov 11, 2014 | 3.800 | 4.700 | 3.800 | 4.430 | 566,175 | -0.55(-11.04%) |
Nov 10, 2014 | 4.810 | 4.980 | 4.700 | 4.980 | 235,405 | +0.19(+3.97%) |
Nov 07, 2014 | 4.450 | 4.810 | 4.350 | 4.790 | 221,962 | +0.37(+8.37%) |
Nov 06, 2014 | 4.240 | 4.450 | 4.200 | 4.420 | 147,582 | +0.16(+3.76%) |
Nov 05, 2014 | 4.320 | 4.390 | 4.170 | 4.260 | 225,047 | -0.03(-0.70%) |
Nov 04, 2014 | 4.400 | 4.510 | 4.290 | 4.290 | 91,985 | -0.15(-3.38%) |