Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.610 | 4.610 | 4.600 | 4.600 | 730,375 | -0.03(-0.63%) |
Jan 29, 2015 | 4.610 | 4.648 | 4.595 | 4.629 | 565,554 | +0.02(+0.42%) |
Jan 28, 2015 | 4.615 | 4.629 | 4.595 | 4.610 | 420,571 | -0.00(-0.10%) |
Jan 27, 2015 | 4.586 | 4.615 | 4.581 | 4.615 | 426,236 | +0.01(+0.31%) |
Jan 26, 2015 | 4.600 | 4.605 | 4.590 | 4.600 | 516,466 | -0.02(-0.42%) |
Jan 23, 2015 | 4.605 | 4.619 | 4.590 | 4.619 | 552,884 | +0.00(+0.00%) |
Jan 22, 2015 | 4.605 | 4.619 | 4.581 | 4.619 | 458,603 | +0.02(+0.42%) |
Jan 21, 2015 | 4.600 | 4.619 | 4.581 | 4.600 | 351,103 | -0.02(-0.42%) |
Jan 20, 2015 | 4.605 | 4.619 | 4.576 | 4.619 | 357,794 | +0.02(+0.42%) |
Jan 16, 2015 | 4.552 | 4.600 | 4.552 | 4.600 | 335,790 | +0.04(+0.85%) |
Jan 15, 2015 | 4.557 | 4.571 | 4.542 | 4.561 | 389,549 | +0.00(+0.11%) |
Jan 14, 2015 | 4.542 | 4.565 | 4.537 | 4.557 | 361,815 | -0.03(-0.74%) |
Jan 13, 2015 | 4.600 | 4.610 | 4.566 | 4.590 | 331,922 | -0.01(-0.18%) |
Jan 12, 2015 | 4.589 | 4.603 | 4.584 | 4.598 | 461,343 | +0.00(+0.00%) |
Jan 09, 2015 | 4.565 | 4.598 | 4.542 | 4.598 | 455,537 | +0.03(+0.74%) |
Jan 08, 2015 | 4.541 | 4.570 | 4.541 | 4.565 | 278,091 | +0.03(+0.63%) |
Jan 07, 2015 | 4.579 | 4.579 | 4.522 | 4.536 | 456,666 | -0.03(-0.74%) |
Jan 06, 2015 | 4.507 | 4.570 | 4.498 | 4.570 | 701,125 | +0.06(+1.28%) |
Jan 05, 2015 | 4.517 | 4.526 | 4.478 | 4.512 | 473,610 | -0.01(-0.32%) |
Jan 02, 2015 | 4.570 | 4.570 | 4.517 | 4.526 | 386,417 | -0.06(-1.36%) |
Dec 31, 2014 | 4.498 | 4.589 | 4.589 | 4.589 | 1,652,068 | +0.10(+2.14%) |
Dec 30, 2014 | 4.474 | 4.512 | 4.464 | 4.493 | 1,151,394 | +0.00(+0.00%) |
Dec 29, 2014 | 4.459 | 4.493 | 4.450 | 4.493 | 708,564 | +0.01(+0.21%) |
Dec 26, 2014 | 4.450 | 4.483 | 4.435 | 4.483 | 336,909 | +0.03(+0.65%) |
Dec 24, 2014 | 4.450 | 4.454 | 4.454 | 4.454 | 190,831 | +0.00(+0.11%) |
Dec 23, 2014 | 4.454 | 4.474 | 4.430 | 4.450 | 490,472 | -0.02(-0.43%) |
Dec 22, 2014 | 4.450 | 4.474 | 4.450 | 4.469 | 367,303 | +0.01(+0.22%) |
Dec 19, 2014 | 4.445 | 4.464 | 4.440 | 4.459 | 473,627 | +0.00(+0.00%) |
Dec 18, 2014 | 4.459 | 4.464 | 4.430 | 4.459 | 451,562 | +0.03(+0.76%) |
Dec 17, 2014 | 4.392 | 4.445 | 4.378 | 4.426 | 500,191 | +0.04(+0.88%) |
Dec 16, 2014 | 4.397 | 4.416 | 4.378 | 4.387 | 747,326 | -0.04(-0.98%) |
Dec 15, 2014 | 4.478 | 4.488 | 4.421 | 4.430 | 488,279 | -0.05(-1.07%) |
Dec 12, 2014 | 4.498 | 4.512 | 4.454 | 4.478 | 580,157 | -0.04(-0.96%) |
Dec 11, 2014 | 4.483 | 4.531 | 4.464 | 4.522 | 665,719 | +0.04(+0.89%) |
Dec 10, 2014 | 4.482 | 4.496 | 4.472 | 4.482 | 617,035 | -0.02(-0.42%) |
Dec 09, 2014 | 4.458 | 4.501 | 4.439 | 4.501 | 845,907 | +0.02(+0.53%) |
Dec 08, 2014 | 4.453 | 4.486 | 4.424 | 4.477 | 1,510,043 | +0.01(+0.32%) |
Dec 05, 2014 | 4.496 | 4.496 | 4.448 | 4.463 | 948,357 | -0.02(-0.53%) |
Dec 04, 2014 | 4.515 | 4.525 | 4.486 | 4.486 | 295,485 | -0.04(-0.84%) |
Dec 03, 2014 | 4.505 | 4.529 | 4.501 | 4.525 | 464,649 | +0.01(+0.32%) |
Dec 02, 2014 | 4.496 | 4.510 | 4.491 | 4.510 | 490,603 | +0.01(+0.21%) |
Dec 01, 2014 | 4.510 | 4.510 | 4.482 | 4.501 | 455,838 | -0.00(-0.11%) |
Nov 28, 2014 | 4.482 | 4.505 | 4.477 | 4.505 | 190,617 | +0.02(+0.43%) |
Nov 26, 2014 | 4.482 | 4.486 | 4.486 | 4.486 | 424,311 | +0.00(+0.00%) |
Nov 25, 2014 | 4.472 | 4.496 | 4.467 | 4.486 | 363,328 | +0.02(+0.53%) |
Nov 24, 2014 | 4.467 | 4.486 | 4.458 | 4.463 | 384,563 | -0.01(-0.21%) |
Nov 21, 2014 | 4.477 | 4.491 | 4.463 | 4.472 | 440,743 | +0.00(+0.11%) |
Nov 20, 2014 | 4.453 | 4.467 | 4.448 | 4.467 | 464,438 | +0.00(+0.11%) |
Nov 19, 2014 | 4.463 | 4.477 | 4.448 | 4.463 | 703,099 | -0.00(-0.11%) |
Nov 18, 2014 | 4.434 | 4.482 | 4.434 | 4.467 | 1,159,976 | +0.03(+0.75%) |
Nov 17, 2014 | 4.448 | 4.453 | 4.434 | 4.434 | 551,265 | -0.02(-0.44%) |
Nov 14, 2014 | 4.444 | 4.472 | 4.444 | 4.453 | 487,486 | +0.00(+0.01%) |
Nov 13, 2014 | 4.472 | 4.486 | 4.453 | 4.453 | 448,287 | -0.02(-0.43%) |
Nov 12, 2014 | 4.482 | 4.491 | 4.472 | 4.472 | 415,100 | -0.02(-0.50%) |
Nov 11, 2014 | 4.485 | 4.504 | 4.480 | 4.494 | 314,870 | +0.00(+0.00%) |
Nov 10, 2014 | 4.494 | 4.504 | 4.485 | 4.494 | 410,554 | +0.00(+0.00%) |
Nov 07, 2014 | 4.461 | 4.494 | 4.461 | 4.494 | 455,751 | +0.03(+0.64%) |
Nov 06, 2014 | 4.457 | 4.485 | 4.457 | 4.466 | 702,098 | +0.00(+0.11%) |
Nov 05, 2014 | 4.461 | 4.475 | 4.447 | 4.461 | 526,271 | +0.00(+0.00%) |
Nov 04, 2014 | 4.438 | 4.466 | 4.428 | 4.461 | 597,425 | +0.01(+0.32%) |