Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.880 | 4.920 | 4.820 | 4.860 | 469,468 | -0.05(-1.02%) |
Jan 29, 2015 | 4.900 | 4.970 | 4.880 | 4.910 | 460,785 | -0.02(-0.41%) |
Jan 28, 2015 | 5.130 | 5.130 | 4.900 | 4.930 | 437,230 | -0.18(-3.52%) |
Jan 27, 2015 | 4.990 | 5.130 | 4.950 | 5.110 | 349,513 | +0.07(+1.39%) |
Jan 26, 2015 | 5.000 | 5.040 | 4.900 | 5.040 | 514,226 | +0.04(+0.80%) |
Jan 23, 2015 | 4.980 | 5.020 | 4.910 | 5.000 | 224,963 | +0.02(+0.40%) |
Jan 22, 2015 | 4.900 | 4.990 | 4.850 | 4.980 | 390,462 | +0.12(+2.47%) |
Jan 21, 2015 | 4.850 | 4.940 | 4.840 | 4.860 | 318,073 | -0.01(-0.21%) |
Jan 20, 2015 | 4.970 | 4.990 | 4.840 | 4.870 | 323,553 | -0.07(-1.42%) |
Jan 16, 2015 | 4.850 | 4.970 | 4.830 | 4.940 | 395,928 | +0.09(+1.86%) |
Jan 15, 2015 | 5.060 | 5.070 | 4.840 | 4.850 | 281,255 | -0.09(-1.82%) |
Jan 14, 2015 | 4.800 | 5.000 | 4.800 | 4.940 | 586,480 | +0.09(+1.86%) |
Jan 13, 2015 | 4.900 | 4.990 | 4.820 | 4.850 | 522,177 | -0.01(-0.21%) |
Jan 12, 2015 | 5.080 | 5.080 | 4.755 | 4.860 | 722,702 | -0.19(-3.76%) |
Jan 09, 2015 | 5.150 | 5.180 | 4.900 | 5.050 | 518,644 | -0.08(-1.66%) |
Jan 08, 2015 | 5.110 | 5.180 | 5.036 | 5.135 | 402,606 | +0.10(+2.09%) |
Jan 07, 2015 | 4.980 | 5.100 | 4.960 | 5.030 | 351,594 | +0.18(+3.71%) |
Jan 06, 2015 | 5.090 | 5.250 | 4.830 | 4.850 | 741,837 | -0.17(-3.39%) |
Jan 05, 2015 | 4.980 | 5.070 | 4.930 | 5.020 | 666,570 | +0.03(+0.60%) |
Jan 02, 2015 | 5.010 | 5.020 | 4.869 | 4.990 | 687,442 | -0.03(-0.60%) |
Dec 31, 2014 | 5.090 | 5.020 | 5.020 | 5.020 | 608,200 | -0.14(-2.71%) |
Dec 30, 2014 | 5.220 | 5.290 | 5.060 | 5.160 | 733,132 | +0.04(+0.78%) |
Dec 29, 2014 | 5.100 | 5.230 | 5.080 | 5.120 | 724,754 | +0.02(+0.39%) |
Dec 26, 2014 | 5.170 | 5.170 | 5.020 | 5.100 | 480,984 | +0.05(+0.99%) |
Dec 24, 2014 | 4.890 | 5.050 | 5.050 | 5.050 | 354,700 | +0.11(+2.23%) |
Dec 23, 2014 | 5.330 | 5.400 | 4.940 | 4.940 | 1,106,627 | -0.21(-4.08%) |
Dec 22, 2014 | 5.700 | 5.730 | 5.105 | 5.150 | 1,104,584 | +0.10(+1.98%) |
Dec 19, 2014 | 4.860 | 5.070 | 4.790 | 5.050 | 763,357 | +0.17(+3.48%) |
Dec 18, 2014 | 4.600 | 4.910 | 4.580 | 4.880 | 758,187 | +0.40(+8.93%) |
Dec 17, 2014 | 4.270 | 4.490 | 4.240 | 4.480 | 1,126,903 | +0.20(+4.67%) |
Dec 16, 2014 | 4.280 | 4.450 | 4.210 | 4.280 | 1,176,124 | -0.04(-0.93%) |
Dec 15, 2014 | 4.580 | 4.685 | 4.310 | 4.320 | 598,117 | -0.25(-5.47%) |
Dec 12, 2014 | 4.670 | 4.730 | 4.540 | 4.570 | 688,030 | -0.16(-3.38%) |
Dec 11, 2014 | 5.140 | 5.140 | 4.710 | 4.730 | 497,634 | -0.16(-3.27%) |
Dec 10, 2014 | 4.800 | 5.000 | 4.650 | 4.890 | 569,424 | -0.15(-2.98%) |
Dec 09, 2014 | 4.960 | 5.060 | 4.860 | 5.040 | 562,238 | +0.04(+0.80%) |
Dec 08, 2014 | 5.100 | 5.120 | 4.970 | 5.000 | 459,075 | -0.10(-1.96%) |
Dec 05, 2014 | 5.040 | 5.150 | 5.040 | 5.100 | 288,779 | +0.06(+1.19%) |
Dec 04, 2014 | 5.050 | 5.090 | 5.040 | 5.040 | 352,290 | -0.03(-0.59%) |
Dec 03, 2014 | 5.060 | 5.130 | 5.040 | 5.070 | 393,526 | +0.00(+0.00%) |
Dec 02, 2014 | 5.090 | 5.240 | 5.050 | 5.070 | 535,542 | +0.00(+0.00%) |
Dec 01, 2014 | 5.130 | 5.130 | 5.005 | 5.070 | 578,462 | -0.07(-1.36%) |
Nov 28, 2014 | 5.190 | 5.190 | 5.100 | 5.140 | 324,889 | -0.02(-0.39%) |
Nov 26, 2014 | 5.130 | 5.160 | 5.160 | 5.160 | 444,400 | +0.02(+0.39%) |
Nov 25, 2014 | 5.140 | 5.180 | 5.100 | 5.140 | 432,435 | +0.04(+0.78%) |
Nov 24, 2014 | 5.080 | 5.200 | 5.080 | 5.100 | 452,917 | +0.05(+0.99%) |
Nov 21, 2014 | 4.910 | 5.100 | 4.910 | 5.050 | 514,776 | +0.09(+1.81%) |
Nov 20, 2014 | 4.850 | 5.000 | 4.810 | 4.960 | 540,981 | +0.06(+1.22%) |
Nov 19, 2014 | 5.030 | 5.030 | 4.891 | 4.900 | 517,026 | -0.16(-3.16%) |
Nov 18, 2014 | 5.150 | 5.200 | 4.970 | 5.060 | 904,751 | -0.08(-1.56%) |
Nov 17, 2014 | 5.300 | 5.420 | 5.120 | 5.140 | 436,802 | -0.26(-4.81%) |
Nov 14, 2014 | 5.390 | 5.430 | 5.320 | 5.400 | 698,062 | +0.03(+0.56%) |
Nov 13, 2014 | 5.370 | 5.510 | 5.343 | 5.370 | 472,044 | +0.03(+0.56%) |
Nov 12, 2014 | 5.350 | 5.407 | 5.210 | 5.340 | 684,298 | -0.03(-0.56%) |
Nov 11, 2014 | 5.500 | 5.530 | 5.320 | 5.370 | 1,001,536 | -0.12(-2.19%) |
Nov 10, 2014 | 5.800 | 5.890 | 5.480 | 5.490 | 1,033,266 | -0.34(-5.83%) |
Nov 07, 2014 | 6.080 | 6.450 | 5.820 | 5.830 | 2,237,092 | -0.86(-12.86%) |
Nov 06, 2014 | 6.650 | 6.770 | 6.551 | 6.690 | 562,854 | +0.02(+0.22%) |
Nov 05, 2014 | 6.910 | 7.010 | 6.640 | 6.675 | 374,966 | -0.19(-2.70%) |
Nov 04, 2014 | 7.020 | 7.070 | 6.800 | 6.860 | 358,745 | -0.17(-2.42%) |