Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.715 | 4.732 | 4.602 | 4.611 | 31,052,054 | -0.14(-2.91%) |
Jan 29, 2015 | 4.638 | 4.775 | 4.617 | 4.749 | 24,506,574 | +0.11(+2.43%) |
Jan 28, 2015 | 4.770 | 4.790 | 4.634 | 4.636 | 28,397,920 | -0.08(-1.63%) |
Jan 27, 2015 | 4.874 | 4.878 | 4.703 | 4.713 | 37,267,712 | -0.24(-4.78%) |
Jan 26, 2015 | 4.950 | 4.974 | 4.919 | 4.949 | 13,872,718 | -0.02(-0.46%) |
Jan 23, 2015 | 4.962 | 4.980 | 4.922 | 4.972 | 12,539,123 | +0.01(+0.29%) |
Jan 22, 2015 | 4.883 | 4.971 | 4.833 | 4.958 | 16,631,185 | +0.08(+1.72%) |
Jan 21, 2015 | 4.780 | 4.886 | 4.746 | 4.874 | 15,076,218 | +0.07(+1.40%) |
Jan 20, 2015 | 4.826 | 4.852 | 4.746 | 4.806 | 14,610,436 | +0.01(+0.30%) |
Jan 16, 2015 | 4.698 | 4.792 | 4.684 | 4.792 | 18,901,224 | +0.09(+1.84%) |
Jan 15, 2015 | 4.773 | 4.802 | 4.703 | 4.706 | 19,674,350 | -0.03(-0.71%) |
Jan 14, 2015 | 4.670 | 4.754 | 4.658 | 4.739 | 16,167,677 | +0.02(+0.43%) |
Jan 13, 2015 | 4.763 | 4.859 | 4.686 | 4.719 | 24,649,980 | -0.01(-0.18%) |
Jan 12, 2015 | 4.799 | 4.800 | 4.684 | 4.727 | 19,861,350 | -0.06(-1.25%) |
Jan 09, 2015 | 4.785 | 4.823 | 4.719 | 4.787 | 21,820,258 | +0.02(+0.40%) |
Jan 08, 2015 | 4.648 | 4.797 | 4.646 | 4.768 | 29,550,744 | +0.17(+3.79%) |
Jan 07, 2015 | 4.641 | 4.682 | 4.581 | 4.594 | 33,510,480 | -0.01(-0.29%) |
Jan 06, 2015 | 4.758 | 4.763 | 4.602 | 4.607 | 20,593,416 | -0.14(-3.03%) |
Jan 05, 2015 | 4.833 | 4.847 | 4.730 | 4.751 | 20,609,610 | -0.08(-1.69%) |
Jan 02, 2015 | 4.833 | 4.869 | 4.756 | 4.833 | 11,837,785 | +0.02(+0.40%) |
Dec 31, 2014 | 4.898 | 4.814 | 4.814 | 4.814 | 17,317,166 | -0.08(-1.57%) |
Dec 30, 2014 | 4.902 | 4.926 | 4.883 | 4.890 | 11,674,498 | -0.05(-0.92%) |
Dec 29, 2014 | 4.929 | 4.970 | 4.905 | 4.936 | 8,676,402 | -0.01(-0.15%) |
Dec 26, 2014 | 4.938 | 4.970 | 4.926 | 4.943 | 5,481,929 | +0.00(+0.10%) |
Dec 24, 2014 | 4.970 | 4.938 | 4.938 | 4.938 | 4,753,005 | -0.02(-0.39%) |
Dec 23, 2014 | 5.027 | 5.051 | 4.952 | 4.958 | 11,379,484 | -0.03(-0.63%) |
Dec 22, 2014 | 4.898 | 4.989 | 4.881 | 4.989 | 15,513,002 | +0.09(+1.76%) |
Dec 19, 2014 | 4.888 | 4.922 | 4.842 | 4.902 | 33,898,036 | +0.05(+0.99%) |
Dec 18, 2014 | 4.895 | 4.953 | 4.809 | 4.854 | 23,463,696 | +0.02(+0.40%) |
Dec 17, 2014 | 4.739 | 4.842 | 4.586 | 4.835 | 35,987,780 | +0.19(+4.11%) |
Dec 16, 2014 | 4.694 | 4.768 | 4.643 | 4.644 | 19,294,534 | -0.05(-1.15%) |
Dec 15, 2014 | 4.768 | 4.854 | 4.684 | 4.698 | 26,522,100 | -0.01(-0.31%) |
Dec 12, 2014 | 4.799 | 4.842 | 4.708 | 4.713 | 33,754,048 | -0.15(-3.11%) |
Dec 11, 2014 | 4.895 | 4.929 | 4.854 | 4.864 | 14,125,734 | -0.00(-0.05%) |
Dec 10, 2014 | 4.962 | 4.982 | 4.860 | 4.866 | 21,317,320 | -0.11(-2.22%) |
Dec 09, 2014 | 4.962 | 4.989 | 4.888 | 4.977 | 24,934,170 | -0.02(-0.34%) |
Dec 08, 2014 | 5.051 | 5.102 | 4.953 | 4.994 | 23,645,106 | -0.06(-1.28%) |
Dec 05, 2014 | 5.032 | 5.085 | 5.030 | 5.058 | 17,252,720 | +0.03(+0.57%) |
Dec 04, 2014 | 5.068 | 5.087 | 4.996 | 5.030 | 19,434,284 | -0.05(-0.90%) |
Dec 03, 2014 | 4.972 | 5.078 | 4.958 | 5.075 | 29,621,104 | +0.13(+2.57%) |
Dec 02, 2014 | 4.936 | 4.970 | 4.890 | 4.948 | 25,611,486 | +0.01(+0.15%) |
Dec 01, 2014 | 5.013 | 5.042 | 4.934 | 4.941 | 19,790,766 | -0.09(-1.86%) |
Nov 28, 2014 | 5.039 | 5.063 | 4.994 | 5.034 | 12,998,937 | +0.01(+0.26%) |
Nov 26, 2014 | 4.910 | 5.021 | 5.021 | 5.021 | 22,832,418 | +0.08(+1.68%) |
Nov 25, 2014 | 4.931 | 4.974 | 4.922 | 4.938 | 19,810,176 | -0.00(-0.05%) |
Nov 24, 2014 | 4.922 | 4.962 | 4.902 | 4.941 | 14,162,484 | +0.03(+0.61%) |
Nov 21, 2014 | 4.926 | 4.934 | 4.869 | 4.911 | 20,719,956 | +0.03(+0.57%) |
Nov 20, 2014 | 4.770 | 4.888 | 4.756 | 4.883 | 23,009,968 | +0.08(+1.65%) |
Nov 19, 2014 | 4.826 | 4.840 | 4.754 | 4.804 | 25,022,698 | -0.02(-0.37%) |
Nov 18, 2014 | 4.712 | 4.834 | 4.700 | 4.822 | 21,727,344 | +0.11(+2.41%) |
Nov 17, 2014 | 4.710 | 4.760 | 4.679 | 4.708 | 16,599,024 | -0.02(-0.45%) |
Nov 14, 2014 | 4.679 | 4.731 | 4.632 | 4.730 | 16,757,498 | +0.06(+1.20%) |
Nov 13, 2014 | 4.714 | 4.721 | 4.636 | 4.674 | 23,559,990 | -0.02(-0.48%) |
Nov 12, 2014 | 4.712 | 4.724 | 4.633 | 4.696 | 21,327,332 | -0.03(-0.68%) |
Nov 11, 2014 | 4.757 | 4.784 | 4.687 | 4.729 | 22,273,038 | -0.06(-1.20%) |
Nov 10, 2014 | 4.726 | 4.817 | 4.714 | 4.786 | 30,664,408 | +0.05(+1.16%) |
Nov 07, 2014 | 4.889 | 4.945 | 4.683 | 4.731 | 47,141,244 | -0.10(-2.13%) |
Nov 06, 2014 | 4.822 | 4.841 | 4.748 | 4.834 | 41,196,120 | +0.02(+0.45%) |
Nov 05, 2014 | 4.841 | 4.842 | 4.777 | 4.812 | 35,098,208 | +0.00(+0.00%) |
Nov 04, 2014 | 4.781 | 4.829 | 4.702 | 4.812 | 37,666,636 | +0.06(+1.31%) |