Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.568 | 4.664 | 4.481 | 4.664 | 49,707 | -0.01(-0.17%) |
Jan 29, 2015 | 4.608 | 4.672 | 4.464 | 4.672 | 41,277 | +0.14(+2.98%) |
Jan 28, 2015 | 4.632 | 4.672 | 4.423 | 4.537 | 75,085 | -0.06(-1.38%) |
Jan 27, 2015 | 4.568 | 4.600 | 4.529 | 4.600 | 25,197 | -0.06(-1.19%) |
Jan 26, 2015 | 4.608 | 4.664 | 4.513 | 4.656 | 34,499 | +0.06(+1.38%) |
Jan 23, 2015 | 4.552 | 4.592 | 4.449 | 4.592 | 18,036 | +0.00(+0.00%) |
Jan 22, 2015 | 4.624 | 4.680 | 4.441 | 4.592 | 49,589 | -0.07(-1.53%) |
Jan 21, 2015 | 4.727 | 4.767 | 4.544 | 4.664 | 25,839 | -0.02(-0.51%) |
Jan 20, 2015 | 4.648 | 4.886 | 4.648 | 4.687 | 48,890 | +0.07(+1.55%) |
Jan 16, 2015 | 4.664 | 4.807 | 4.616 | 4.616 | 16,364 | +0.00(+0.00%) |
Jan 15, 2015 | 4.942 | 4.973 | 4.544 | 4.616 | 51,073 | -0.37(-7.48%) |
Jan 14, 2015 | 5.069 | 5.069 | 4.973 | 4.989 | 17,796 | -0.08(-1.57%) |
Jan 13, 2015 | 5.045 | 5.116 | 5.005 | 5.069 | 25,304 | +0.00(+0.00%) |
Jan 12, 2015 | 5.045 | 5.164 | 5.045 | 5.069 | 50,589 | +0.04(+0.79%) |
Jan 09, 2015 | 5.021 | 5.045 | 4.950 | 5.029 | 149,948 | -0.06(-1.25%) |
Jan 08, 2015 | 5.053 | 5.093 | 5.029 | 5.093 | 29,980 | +0.08(+1.58%) |
Jan 07, 2015 | 5.029 | 5.109 | 4.997 | 5.013 | 77,564 | -0.02(-0.32%) |
Jan 06, 2015 | 5.116 | 5.156 | 5.029 | 5.029 | 52,967 | -0.11(-2.16%) |
Jan 05, 2015 | 5.212 | 5.244 | 5.013 | 5.140 | 65,949 | +0.07(+1.41%) |
Jan 02, 2015 | 5.371 | 5.371 | 4.934 | 5.069 | 158,675 | -0.10(-1.85%) |
Dec 31, 2014 | 5.037 | 5.164 | 5.164 | 5.164 | 72,625 | +0.17(+3.34%) |
Dec 30, 2014 | 4.854 | 4.997 | 4.846 | 4.997 | 57,758 | +0.23(+4.83%) |
Dec 29, 2014 | 5.140 | 5.140 | 4.687 | 4.767 | 81,131 | -0.28(-5.51%) |
Dec 26, 2014 | 4.966 | 5.045 | 4.815 | 5.045 | 44,370 | +0.05(+0.95%) |
Dec 24, 2014 | 4.981 | 4.997 | 4.997 | 4.997 | 8,936 | -0.02(-0.47%) |
Dec 23, 2014 | 5.005 | 5.069 | 4.894 | 5.021 | 159,333 | +0.00(+0.00%) |
Dec 22, 2014 | 5.085 | 5.188 | 4.926 | 5.021 | 128,855 | -0.06(-1.25%) |
Dec 19, 2014 | 5.323 | 5.402 | 4.854 | 5.085 | 127,741 | -0.16(-3.03%) |
Dec 18, 2014 | 5.156 | 5.323 | 5.101 | 5.244 | 109,990 | +0.13(+2.48%) |
Dec 17, 2014 | 5.045 | 5.116 | 4.862 | 5.116 | 70,616 | +0.06(+1.26%) |
Dec 16, 2014 | 4.918 | 5.053 | 4.823 | 5.053 | 89,285 | +0.14(+2.75%) |
Dec 15, 2014 | 5.090 | 5.090 | 4.902 | 4.918 | 20,883 | -0.17(-3.28%) |
Dec 12, 2014 | 5.315 | 5.323 | 5.077 | 5.085 | 27,290 | -0.19(-3.61%) |
Dec 11, 2014 | 5.275 | 5.387 | 5.196 | 5.275 | 21,537 | -0.04(-0.75%) |
Dec 10, 2014 | 5.434 | 5.482 | 5.252 | 5.315 | 41,998 | -0.13(-2.34%) |
Dec 09, 2014 | 5.442 | 5.561 | 5.371 | 5.442 | 15,518 | -0.17(-2.97%) |
Dec 08, 2014 | 5.800 | 5.800 | 5.410 | 5.609 | 40,326 | -0.19(-3.29%) |
Dec 05, 2014 | 5.990 | 5.990 | 5.712 | 5.800 | 12,838 | -0.12(-2.01%) |
Dec 04, 2014 | 6.006 | 6.034 | 5.919 | 5.919 | 13,425 | -0.04(-0.67%) |
Dec 03, 2014 | 6.070 | 6.172 | 5.959 | 5.959 | 7,154 | -0.09(-1.45%) |
Dec 02, 2014 | 6.531 | 6.531 | 5.967 | 6.046 | 38,174 | -0.52(-7.98%) |
Dec 01, 2014 | 6.785 | 6.785 | 6.460 | 6.570 | 26,117 | -0.29(-4.17%) |
Nov 28, 2014 | 6.753 | 6.944 | 6.753 | 6.856 | 24,239 | +0.27(+4.10%) |
Nov 26, 2014 | 6.602 | 6.586 | 6.586 | 6.586 | 25,299 | +0.11(+1.72%) |
Nov 25, 2014 | 6.507 | 6.682 | 6.443 | 6.475 | 154,685 | +0.09(+1.37%) |
Nov 24, 2014 | 6.412 | 6.491 | 6.149 | 6.388 | 124,858 | +0.09(+1.39%) |
Nov 21, 2014 | 6.451 | 6.451 | 6.276 | 6.300 | 8,394 | -0.09(-1.37%) |
Nov 20, 2014 | 6.475 | 6.578 | 6.388 | 6.388 | 66,234 | +0.01(+0.12%) |
Nov 19, 2014 | 6.475 | 6.475 | 6.380 | 6.380 | 22,433 | -0.13(-1.95%) |
Nov 18, 2014 | 6.332 | 6.570 | 6.332 | 6.507 | 48,656 | +0.22(+3.54%) |
Nov 17, 2014 | 6.046 | 6.372 | 5.935 | 6.284 | 93,606 | +0.02(+0.38%) |
Nov 14, 2014 | 6.229 | 6.316 | 6.229 | 6.261 | 24,481 | +0.05(+0.77%) |
Nov 13, 2014 | 6.237 | 6.292 | 6.149 | 6.213 | 48,662 | -0.02(-0.38%) |
Nov 12, 2014 | 6.181 | 6.300 | 6.181 | 6.237 | 98,774 | +0.12(+1.95%) |
Nov 11, 2014 | 6.149 | 6.451 | 5.919 | 6.118 | 60,539 | -0.10(-1.53%) |
Nov 10, 2014 | 6.594 | 6.594 | 6.197 | 6.213 | 25,476 | -0.34(-5.21%) |
Nov 07, 2014 | 6.682 | 6.729 | 6.554 | 6.554 | 12,706 | -0.15(-2.25%) |
Nov 06, 2014 | 6.944 | 6.991 | 6.698 | 6.705 | 13,448 | -0.13(-1.86%) |
Nov 05, 2014 | 6.952 | 6.952 | 6.833 | 6.833 | 4,070 | -0.12(-1.71%) |
Nov 04, 2014 | 6.984 | 6.984 | 6.912 | 6.952 | 5,149 | -0.10(-1.35%) |