Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.270 | 4.410 | 4.250 | 4.300 | 19,985,708 | +0.05(+1.18%) |
Jan 29, 2015 | 4.340 | 4.370 | 4.160 | 4.250 | 16,504,506 | -0.11(-2.52%) |
Jan 28, 2015 | 4.420 | 4.550 | 4.350 | 4.360 | 11,926,258 | -0.02(-0.46%) |
Jan 27, 2015 | 4.350 | 4.400 | 4.260 | 4.380 | 5,560,471 | +0.01(+0.23%) |
Jan 26, 2015 | 4.230 | 4.450 | 4.180 | 4.370 | 11,736,413 | +0.11(+2.58%) |
Jan 23, 2015 | 4.310 | 4.310 | 4.210 | 4.260 | 8,858,242 | -0.03(-0.70%) |
Jan 22, 2015 | 4.420 | 4.450 | 4.220 | 4.290 | 16,796,124 | -0.10(-2.28%) |
Jan 21, 2015 | 4.150 | 4.490 | 4.110 | 4.390 | 23,130,976 | +0.23(+5.53%) |
Jan 20, 2015 | 4.110 | 4.200 | 4.070 | 4.160 | 14,805,924 | +0.08(+1.96%) |
Jan 16, 2015 | 4.060 | 4.080 | 4.080 | 4.080 | 7,767,600 | -0.01(-0.24%) |
Jan 15, 2015 | 4.130 | 4.140 | 4.070 | 4.090 | 11,249,420 | -0.04(-0.97%) |
Jan 14, 2015 | 4.060 | 4.150 | 4.060 | 4.130 | 9,266,838 | -0.02(-0.48%) |
Jan 13, 2015 | 4.160 | 4.210 | 4.100 | 4.150 | 12,247,898 | +0.02(+0.48%) |
Jan 12, 2015 | 4.120 | 4.150 | 4.010 | 4.130 | 15,519,490 | +0.00(+0.00%) |
Jan 09, 2015 | 4.190 | 4.240 | 4.100 | 4.130 | 20,447,436 | -0.03(-0.72%) |
Jan 08, 2015 | 4.360 | 4.390 | 4.150 | 4.160 | 24,633,918 | -0.06(-1.42%) |
Jan 07, 2015 | 4.180 | 4.260 | 4.180 | 4.220 | 9,974,928 | +0.03(+0.72%) |
Jan 06, 2015 | 4.260 | 4.270 | 4.100 | 4.190 | 34,278,960 | -0.02(-0.48%) |
Jan 05, 2015 | 4.240 | 4.320 | 4.200 | 4.210 | 17,370,112 | -0.03(-0.71%) |
Jan 02, 2015 | 4.180 | 4.310 | 4.170 | 4.240 | 12,839,984 | +0.09(+2.17%) |
Dec 31, 2014 | 4.120 | 4.150 | 4.150 | 4.150 | 14,459,100 | +0.03(+0.73%) |
Dec 30, 2014 | 4.190 | 4.220 | 4.070 | 4.120 | 13,876,612 | -0.10(-2.37%) |
Dec 29, 2014 | 4.300 | 4.340 | 4.200 | 4.220 | 9,569,435 | -0.12(-2.76%) |
Dec 26, 2014 | 4.200 | 4.350 | 4.200 | 4.340 | 7,850,029 | +0.15(+3.58%) |
Dec 24, 2014 | 4.170 | 4.190 | 4.190 | 4.190 | 18,107,200 | -0.05(-1.18%) |
Dec 23, 2014 | 4.240 | 4.280 | 4.190 | 4.240 | 25,045,172 | +0.03(+0.71%) |
Dec 22, 2014 | 4.100 | 4.240 | 4.080 | 4.210 | 32,064,234 | +0.05(+1.20%) |
Dec 19, 2014 | 4.080 | 4.160 | 3.990 | 4.160 | 38,906,116 | +0.08(+1.96%) |
Dec 18, 2014 | 3.990 | 4.140 | 3.980 | 4.080 | 21,300,334 | +0.11(+2.77%) |
Dec 17, 2014 | 3.810 | 4.010 | 3.790 | 3.970 | 31,139,988 | +0.16(+4.20%) |
Dec 16, 2014 | 4.030 | 4.050 | 3.800 | 3.810 | 32,281,824 | -0.24(-5.93%) |
Dec 15, 2014 | 4.130 | 4.190 | 4.030 | 4.050 | 25,004,762 | -0.03(-0.74%) |
Dec 12, 2014 | 4.350 | 4.390 | 3.980 | 4.080 | 30,613,984 | -0.32(-7.27%) |
Dec 11, 2014 | 4.380 | 4.565 | 4.370 | 4.400 | 22,763,342 | +0.04(+0.92%) |
Dec 10, 2014 | 4.460 | 4.480 | 4.220 | 4.360 | 45,004,112 | -0.21(-4.60%) |
Dec 09, 2014 | 4.630 | 4.670 | 4.530 | 4.570 | 20,661,190 | -0.18(-3.79%) |
Dec 08, 2014 | 4.830 | 4.830 | 4.720 | 4.750 | 14,858,559 | -0.10(-2.06%) |
Dec 05, 2014 | 4.890 | 4.890 | 4.830 | 4.850 | 7,812,651 | -0.01(-0.21%) |
Dec 04, 2014 | 4.670 | 4.910 | 4.670 | 4.860 | 23,369,532 | +0.17(+3.62%) |
Dec 03, 2014 | 4.750 | 4.800 | 4.670 | 4.690 | 22,006,736 | -0.03(-0.64%) |
Dec 02, 2014 | 4.920 | 4.930 | 4.700 | 4.720 | 19,944,902 | -0.15(-3.08%) |
Dec 01, 2014 | 5.090 | 5.090 | 4.810 | 4.870 | 17,407,276 | -0.25(-4.88%) |
Nov 28, 2014 | 5.100 | 5.150 | 5.060 | 5.120 | 5,499,067 | +0.05(+0.99%) |
Nov 26, 2014 | 5.010 | 5.070 | 5.070 | 5.070 | 8,418,800 | -0.02(-0.39%) |
Nov 25, 2014 | 4.850 | 5.110 | 4.840 | 5.090 | 24,794,424 | +0.20(+4.09%) |
Nov 24, 2014 | 4.990 | 5.000 | 4.860 | 4.890 | 18,811,526 | -0.07(-1.41%) |
Nov 21, 2014 | 4.840 | 4.970 | 4.810 | 4.960 | 15,188,593 | +0.13(+2.69%) |
Nov 20, 2014 | 4.700 | 4.890 | 4.640 | 4.830 | 16,678,854 | +0.12(+2.55%) |
Nov 19, 2014 | 4.795 | 4.795 | 4.690 | 4.710 | 13,315,655 | -0.05(-1.05%) |
Nov 18, 2014 | 4.900 | 4.910 | 4.750 | 4.760 | 18,383,468 | -0.15(-3.05%) |
Nov 17, 2014 | 5.020 | 5.050 | 4.900 | 4.910 | 12,922,117 | -0.14(-2.77%) |
Nov 14, 2014 | 5.015 | 5.100 | 5.000 | 5.050 | 17,308,728 | +0.05(+1.00%) |
Nov 13, 2014 | 5.030 | 5.070 | 4.970 | 5.000 | 19,337,348 | +0.00(+0.00%) |
Nov 12, 2014 | 4.890 | 5.190 | 4.840 | 5.000 | 39,075,952 | +0.11(+2.25%) |
Nov 11, 2014 | 4.910 | 4.940 | 4.820 | 4.890 | 24,426,288 | +0.01(+0.20%) |
Nov 10, 2014 | 4.760 | 4.900 | 4.720 | 4.880 | 24,700,760 | +0.16(+3.39%) |
Nov 07, 2014 | 4.715 | 4.810 | 4.680 | 4.720 | 27,541,664 | +0.03(+0.64%) |
Nov 06, 2014 | 4.940 | 4.940 | 4.650 | 4.690 | 45,492,520 | -0.23(-4.67%) |
Nov 05, 2014 | 5.130 | 5.180 | 4.910 | 4.920 | 42,566,384 | -0.26(-5.02%) |
Nov 04, 2014 | 5.440 | 5.460 | 4.860 | 5.180 | 160,661,840 | -1.02(-16.45%) |