Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.064 | 5.094 | 4.975 | 5.005 | 3,977,547 | -0.09(-1.84%) |
Jan 29, 2015 | 5.158 | 5.193 | 4.985 | 5.099 | 4,610,975 | -0.06(-1.15%) |
Jan 28, 2015 | 5.336 | 5.341 | 5.138 | 5.158 | 3,399,750 | -0.17(-3.25%) |
Jan 27, 2015 | 5.297 | 5.356 | 5.272 | 5.331 | 3,230,551 | -0.00(-0.09%) |
Jan 26, 2015 | 5.341 | 5.386 | 5.311 | 5.336 | 3,119,588 | +0.00(+0.09%) |
Jan 23, 2015 | 5.321 | 5.345 | 5.240 | 5.331 | 2,331,291 | +0.00(+0.00%) |
Jan 22, 2015 | 5.168 | 5.361 | 5.148 | 5.331 | 4,614,033 | +0.11(+2.18%) |
Jan 21, 2015 | 5.430 | 5.455 | 5.119 | 5.217 | 7,661,468 | -0.22(-4.00%) |
Jan 20, 2015 | 5.727 | 5.727 | 5.262 | 5.435 | 6,747,892 | -0.17(-3.00%) |
Jan 16, 2015 | 5.550 | 5.623 | 5.477 | 5.603 | 4,195,777 | +0.07(+1.23%) |
Jan 15, 2015 | 5.676 | 5.734 | 5.523 | 5.535 | 4,779,238 | -0.11(-1.98%) |
Jan 14, 2015 | 5.647 | 5.754 | 5.560 | 5.647 | 5,811,255 | -0.09(-1.61%) |
Jan 13, 2015 | 5.715 | 5.778 | 5.613 | 5.739 | 5,787,162 | +0.08(+1.46%) |
Jan 12, 2015 | 5.734 | 5.860 | 5.613 | 5.657 | 8,513,280 | +0.02(+0.43%) |
Jan 09, 2015 | 5.831 | 5.831 | 5.424 | 5.632 | 10,204,204 | -0.13(-2.27%) |
Jan 08, 2015 | 5.482 | 5.792 | 5.476 | 5.763 | 7,386,522 | +0.33(+6.17%) |
Jan 07, 2015 | 5.259 | 5.448 | 5.210 | 5.429 | 7,740,859 | +0.24(+4.68%) |
Jan 06, 2015 | 5.089 | 5.278 | 5.040 | 5.186 | 6,467,746 | +0.22(+4.50%) |
Jan 05, 2015 | 4.934 | 5.002 | 4.866 | 4.963 | 2,669,493 | +0.01(+0.20%) |
Jan 02, 2015 | 4.885 | 4.973 | 4.827 | 4.953 | 1,731,212 | +0.07(+1.39%) |
Dec 31, 2014 | 4.851 | 4.885 | 4.885 | 4.885 | 2,171,807 | +0.02(+0.50%) |
Dec 30, 2014 | 4.851 | 4.890 | 4.808 | 4.861 | 1,785,841 | +0.00(+0.10%) |
Dec 29, 2014 | 4.939 | 4.939 | 4.769 | 4.856 | 3,202,435 | -0.07(-1.48%) |
Dec 26, 2014 | 4.958 | 4.997 | 4.905 | 4.929 | 1,901,475 | -0.05(-0.97%) |
Dec 24, 2014 | 4.968 | 4.977 | 4.977 | 4.977 | 1,166,089 | +0.02(+0.39%) |
Dec 23, 2014 | 4.842 | 5.006 | 4.837 | 4.958 | 3,602,444 | +0.15(+3.02%) |
Dec 22, 2014 | 4.798 | 4.861 | 4.764 | 4.812 | 2,250,418 | -0.00(-0.10%) |
Dec 19, 2014 | 4.842 | 4.871 | 4.749 | 4.817 | 3,269,374 | -0.03(-0.60%) |
Dec 18, 2014 | 4.759 | 4.876 | 4.711 | 4.846 | 4,511,295 | +0.13(+2.78%) |
Dec 17, 2014 | 4.599 | 4.715 | 4.570 | 4.715 | 3,686,841 | +0.10(+2.10%) |
Dec 16, 2014 | 4.550 | 4.696 | 4.536 | 4.618 | 4,269,830 | +0.03(+0.74%) |
Dec 15, 2014 | 4.560 | 4.657 | 4.512 | 4.584 | 4,636,479 | +0.09(+2.05%) |
Dec 12, 2014 | 4.308 | 4.555 | 4.298 | 4.492 | 3,200,975 | +0.18(+4.16%) |
Dec 11, 2014 | 4.366 | 4.444 | 4.308 | 4.313 | 2,487,431 | -0.04(-0.89%) |
Dec 10, 2014 | 4.337 | 4.390 | 4.303 | 4.352 | 2,224,981 | -0.02(-0.44%) |
Dec 09, 2014 | 4.124 | 4.405 | 4.099 | 4.371 | 3,970,738 | +0.20(+4.89%) |
Dec 08, 2014 | 4.429 | 4.444 | 4.138 | 4.167 | 3,660,213 | -0.29(-6.53%) |
Dec 05, 2014 | 4.453 | 4.521 | 4.453 | 4.458 | 1,439,603 | -0.00(-0.11%) |
Dec 04, 2014 | 4.487 | 4.546 | 4.458 | 4.463 | 2,228,411 | -0.04(-0.97%) |
Dec 03, 2014 | 4.434 | 4.555 | 4.405 | 4.507 | 2,390,103 | +0.08(+1.86%) |
Dec 02, 2014 | 4.352 | 4.526 | 4.352 | 4.424 | 3,015,471 | +0.07(+1.67%) |
Dec 01, 2014 | 4.453 | 4.478 | 4.279 | 4.352 | 2,973,109 | +0.00(+0.11%) |
Nov 28, 2014 | 4.269 | 4.478 | 4.201 | 4.347 | 3,221,273 | +0.06(+1.47%) |
Nov 26, 2014 | 4.289 | 4.284 | 4.284 | 4.284 | 2,185,618 | +0.01(+0.23%) |
Nov 25, 2014 | 4.449 | 4.463 | 4.124 | 4.274 | 4,149,189 | -0.18(-4.03%) |
Nov 24, 2014 | 4.424 | 4.473 | 4.400 | 4.453 | 1,600,386 | +0.03(+0.77%) |
Nov 21, 2014 | 4.371 | 4.487 | 4.356 | 4.420 | 4,267,212 | +0.09(+2.02%) |
Nov 20, 2014 | 4.177 | 4.352 | 4.167 | 4.332 | 3,735,880 | +0.19(+4.57%) |
Nov 19, 2014 | 4.124 | 4.162 | 3.983 | 4.143 | 2,620,254 | +0.01(+0.23%) |
Nov 18, 2014 | 4.114 | 4.172 | 4.109 | 4.133 | 1,511,667 | +0.03(+0.83%) |
Nov 17, 2014 | 4.061 | 4.124 | 4.036 | 4.099 | 1,605,742 | +0.04(+0.96%) |
Nov 14, 2014 | 3.959 | 4.085 | 3.959 | 4.061 | 1,719,943 | +0.09(+2.32%) |
Nov 13, 2014 | 4.080 | 4.097 | 3.925 | 3.968 | 2,342,241 | -0.11(-2.73%) |
Nov 12, 2014 | 4.002 | 4.114 | 3.993 | 4.080 | 1,023,194 | +0.04(+0.96%) |
Nov 11, 2014 | 4.230 | 4.235 | 4.041 | 4.041 | 3,051,707 | -0.17(-4.03%) |
Nov 10, 2014 | 4.201 | 4.308 | 4.094 | 4.211 | 2,200,668 | +0.12(+2.84%) |
Nov 07, 2014 | 4.061 | 4.109 | 4.041 | 4.094 | 1,520,465 | +0.03(+0.72%) |
Nov 06, 2014 | 3.983 | 4.104 | 3.963 | 4.065 | 1,373,113 | +0.07(+1.82%) |
Nov 05, 2014 | 4.017 | 4.070 | 3.964 | 3.993 | 1,633,910 | +0.01(+0.24%) |
Nov 04, 2014 | 4.051 | 4.094 | 3.966 | 3.983 | 1,661,676 | -0.09(-2.26%) |