Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.464 | 4.464 | 4.234 | 4.234 | 297 | -0.23(-5.24%) |
Jan 29, 2015 | 4.444 | 4.468 | 4.307 | 4.468 | 4,642 | +0.17(+3.95%) |
Jan 28, 2015 | 4.315 | 4.460 | 4.226 | 4.299 | 7,675 | +0.06(+1.53%) |
Jan 27, 2015 | 4.266 | 4.266 | 4.161 | 4.234 | 2,603 | -0.03(-0.76%) |
Jan 26, 2015 | 4.218 | 4.283 | 4.121 | 4.266 | 3,907 | +0.11(+2.72%) |
Jan 23, 2015 | 4.161 | 4.194 | 4.153 | 4.153 | 1,532 | +0.00(+0.00%) |
Jan 21, 2015 | 4.153 | 4.153 | 4.153 | 4.153 | 5,940 | +0.03(+0.78%) |
Jan 20, 2015 | 4.242 | 4.331 | 4.121 | 4.121 | 7,208 | -0.12(-2.86%) |
Jan 16, 2015 | 4.210 | 4.242 | 4.048 | 4.242 | 5,665 | +0.12(+2.94%) |
Jan 15, 2015 | 4.347 | 4.375 | 4.121 | 4.121 | 8,254 | -0.04(-0.97%) |
Jan 14, 2015 | 4.161 | 4.460 | 4.161 | 4.161 | 12,957 | -0.23(-5.33%) |
Jan 13, 2015 | 4.379 | 4.452 | 4.283 | 4.396 | 4,638 | -0.06(-1.45%) |
Jan 12, 2015 | 4.186 | 4.460 | 4.161 | 4.460 | 11,181 | +0.30(+7.18%) |
Jan 09, 2015 | 4.177 | 4.177 | 4.153 | 4.161 | 1,634 | -0.07(-1.72%) |
Jan 08, 2015 | 4.307 | 4.307 | 4.097 | 4.234 | 3,075 | +0.04(+0.96%) |
Jan 07, 2015 | 4.331 | 4.476 | 4.121 | 4.194 | 16,205 | -0.08(-1.89%) |
Jan 06, 2015 | 4.129 | 4.331 | 4.129 | 4.274 | 1,372 | +0.00(+0.00%) |
Jan 05, 2015 | 4.105 | 4.339 | 3.870 | 4.274 | 8,373 | +0.22(+5.38%) |
Jan 02, 2015 | 4.129 | 4.129 | 3.895 | 4.056 | 4,650 | -0.07(-1.76%) |
Dec 31, 2014 | 4.097 | 4.129 | 4.129 | 4.129 | 8,539 | -0.20(-4.66%) |
Dec 29, 2014 | 4.460 | 4.331 | 4.331 | 4.331 | 33 | +0.15(+3.58%) |
Dec 24, 2014 | 4.230 | 4.182 | 4.182 | 4.182 | 9 | -0.05(-1.14%) |
Dec 23, 2014 | 4.278 | 4.278 | 4.230 | 4.230 | 2,532 | -0.02(-0.38%) |
Dec 22, 2014 | 4.141 | 4.406 | 4.037 | 4.246 | 18,041 | +0.18(+4.33%) |
Dec 19, 2014 | 3.941 | 4.438 | 3.813 | 4.069 | 5,460 | +0.09(+2.21%) |
Dec 18, 2014 | 3.933 | 3.981 | 3.845 | 3.981 | 13,755 | +0.10(+2.69%) |
Dec 17, 2014 | 3.877 | 3.877 | 3.877 | 3.877 | 292 | -0.38(-8.85%) |
Dec 16, 2014 | 3.805 | 4.334 | 3.805 | 4.254 | 6,822 | +0.20(+4.94%) |
Dec 15, 2014 | 4.165 | 4.165 | 3.901 | 4.053 | 8,619 | -0.10(-2.32%) |
Dec 12, 2014 | 4.120 | 4.149 | 4.085 | 4.149 | 2,042 | -0.10(-2.26%) |
Dec 11, 2014 | 4.342 | 4.342 | 4.246 | 4.246 | 2,294 | -0.02(-0.56%) |
Dec 10, 2014 | 4.246 | 4.430 | 4.246 | 4.270 | 1,188 | -0.04(-0.93%) |
Dec 09, 2014 | 4.310 | 4.310 | 4.310 | 4.310 | 389 | -0.00(-0.01%) |
Dec 08, 2014 | 4.414 | 4.414 | 4.310 | 4.310 | 1,376 | -0.12(-2.70%) |
Dec 05, 2014 | 4.246 | 4.438 | 4.246 | 4.430 | 1,992 | +0.01(+0.18%) |
Dec 04, 2014 | 4.286 | 4.438 | 4.286 | 4.422 | 2,425 | +0.14(+3.18%) |
Dec 03, 2014 | 4.085 | 4.414 | 4.085 | 4.286 | 4,892 | +0.12(+2.88%) |
Dec 02, 2014 | 4.286 | 4.286 | 4.085 | 4.165 | 5,550 | -0.26(-5.80%) |
Dec 01, 2014 | 4.310 | 4.422 | 4.310 | 4.422 | 1,182 | +0.17(+3.95%) |
Nov 28, 2014 | 4.446 | 4.446 | 4.085 | 4.254 | 6,054 | -0.16(-3.63%) |
Nov 26, 2014 | 4.414 | 4.414 | 4.414 | 4.414 | 2,122 | -0.06(-1.43%) |
Nov 25, 2014 | 4.604 | 4.604 | 4.478 | 4.478 | 1,687 | -0.06(-1.41%) |
Nov 24, 2014 | 4.374 | 4.790 | 4.374 | 4.542 | 9,584 | +0.26(+5.98%) |
Nov 21, 2014 | 4.702 | 4.806 | 3.909 | 4.286 | 9,509 | -0.10(-2.37%) |
Nov 20, 2014 | 4.598 | 4.694 | 4.262 | 4.390 | 17,177 | -0.10(-2.14%) |
Nov 19, 2014 | 4.486 | 4.598 | 4.470 | 4.486 | 21,279 | +0.11(+2.56%) |
Nov 18, 2014 | 4.141 | 4.398 | 4.125 | 4.374 | 10,572 | +0.34(+8.55%) |
Nov 17, 2014 | 3.869 | 4.029 | 3.781 | 4.029 | 4,080 | +0.17(+4.35%) |
Nov 13, 2014 | 3.845 | 3.861 | 3.861 | 3.861 | 4,119 | +0.02(+0.52%) |
Nov 12, 2014 | 3.845 | 3.845 | 3.829 | 3.841 | 3,670 | +0.01(+0.31%) |
Nov 11, 2014 | 3.669 | 3.829 | 3.669 | 3.829 | 3,006 | +0.16(+4.37%) |
Nov 10, 2014 | 3.765 | 3.829 | 3.669 | 3.669 | 6,877 | -0.14(-3.58%) |
Nov 07, 2014 | 3.717 | 3.805 | 3.605 | 3.805 | 23,776 | +0.05(+1.28%) |
Nov 06, 2014 | 3.737 | 3.773 | 3.701 | 3.757 | 7,573 | +0.01(+0.21%) |
Nov 05, 2014 | 3.789 | 3.997 | 3.653 | 3.749 | 23,904 | -0.02(-0.64%) |
Nov 04, 2014 | 3.805 | 3.813 | 3.773 | 3.773 | 2,878 | +0.01(+0.21%) |