Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.934 | 4.934 | 4.881 | 4.881 | 1,345,418 | -0.07(-1.35%) |
Jan 29, 2015 | 4.934 | 4.957 | 4.881 | 4.948 | 862,435 | +0.03(+0.54%) |
Jan 28, 2015 | 4.979 | 4.988 | 4.916 | 4.921 | 719,276 | -0.05(-0.99%) |
Jan 27, 2015 | 4.957 | 4.990 | 4.936 | 4.970 | 904,323 | -0.02(-0.45%) |
Jan 26, 2015 | 4.992 | 5.001 | 4.974 | 4.992 | 763,077 | +0.00(+0.09%) |
Jan 23, 2015 | 5.005 | 5.028 | 4.970 | 4.988 | 1,002,002 | -0.04(-0.71%) |
Jan 22, 2015 | 4.997 | 5.028 | 4.970 | 5.023 | 1,099,683 | +0.06(+1.17%) |
Jan 21, 2015 | 4.943 | 4.979 | 4.921 | 4.965 | 879,535 | +0.03(+0.67%) |
Jan 20, 2015 | 4.941 | 4.950 | 4.906 | 4.932 | 1,235,712 | +0.01(+0.27%) |
Jan 16, 2015 | 4.844 | 4.919 | 4.844 | 4.919 | 837,533 | +0.07(+1.46%) |
Jan 15, 2015 | 4.915 | 4.919 | 4.844 | 4.848 | 1,280,270 | -0.04(-0.81%) |
Jan 14, 2015 | 4.866 | 4.906 | 4.822 | 4.888 | 1,443,147 | -0.05(-1.07%) |
Jan 13, 2015 | 4.950 | 4.990 | 4.888 | 4.941 | 1,131,799 | -0.00(-0.09%) |
Jan 12, 2015 | 4.994 | 4.994 | 4.906 | 4.946 | 911,783 | -0.04(-0.80%) |
Jan 09, 2015 | 5.012 | 5.030 | 4.946 | 4.985 | 1,243,952 | -0.02(-0.44%) |
Jan 08, 2015 | 4.946 | 5.012 | 4.937 | 5.007 | 908,489 | +0.11(+2.16%) |
Jan 07, 2015 | 4.879 | 4.928 | 4.870 | 4.901 | 1,154,305 | +0.07(+1.46%) |
Jan 06, 2015 | 4.884 | 4.915 | 4.809 | 4.831 | 1,168,621 | -0.04(-0.82%) |
Jan 05, 2015 | 4.941 | 4.950 | 4.835 | 4.870 | 1,526,303 | -0.09(-1.78%) |
Jan 02, 2015 | 4.954 | 5.003 | 4.923 | 4.959 | 892,646 | +0.02(+0.45%) |
Dec 31, 2014 | 5.021 | 4.937 | 4.937 | 4.937 | 2,121,663 | -0.08(-1.59%) |
Dec 30, 2014 | 5.016 | 5.038 | 5.003 | 5.016 | 1,159,912 | -0.02(-0.35%) |
Dec 29, 2014 | 5.056 | 5.069 | 5.021 | 5.034 | 1,128,678 | -0.03(-0.61%) |
Dec 26, 2014 | 5.091 | 5.096 | 5.065 | 5.065 | 472,621 | -0.02(-0.35%) |
Dec 24, 2014 | 5.069 | 5.083 | 5.083 | 5.083 | 333,963 | +0.02(+0.44%) |
Dec 23, 2014 | 5.069 | 5.096 | 5.047 | 5.060 | 847,418 | +0.00(+0.00%) |
Dec 22, 2014 | 5.052 | 5.074 | 5.026 | 5.060 | 841,081 | +0.00(+0.04%) |
Dec 19, 2014 | 5.045 | 5.089 | 5.037 | 5.059 | 818,012 | +0.01(+0.26%) |
Dec 18, 2014 | 4.993 | 5.045 | 4.980 | 5.045 | 962,284 | +0.12(+2.40%) |
Dec 17, 2014 | 4.866 | 4.940 | 4.839 | 4.927 | 1,252,016 | +0.07(+1.54%) |
Dec 16, 2014 | 4.874 | 4.953 | 4.817 | 4.852 | 1,002,619 | -0.04(-0.90%) |
Dec 15, 2014 | 4.980 | 5.006 | 4.879 | 4.896 | 957,021 | -0.08(-1.59%) |
Dec 12, 2014 | 5.050 | 5.072 | 4.966 | 4.975 | 1,360,353 | -0.07(-1.39%) |
Dec 11, 2014 | 5.050 | 5.098 | 5.045 | 5.045 | 841,311 | +0.01(+0.17%) |
Dec 10, 2014 | 5.072 | 5.075 | 5.010 | 5.037 | 774,794 | -0.04(-0.86%) |
Dec 09, 2014 | 5.059 | 5.085 | 5.010 | 5.081 | 1,190,143 | -0.07(-1.36%) |
Dec 08, 2014 | 5.072 | 5.151 | 5.041 | 5.151 | 2,190,717 | +0.05(+1.03%) |
Dec 05, 2014 | 5.076 | 5.111 | 5.067 | 5.098 | 885,210 | +0.01(+0.17%) |
Dec 04, 2014 | 5.094 | 5.120 | 5.076 | 5.089 | 672,652 | -0.02(-0.43%) |
Dec 03, 2014 | 5.116 | 5.129 | 5.102 | 5.111 | 801,173 | -0.02(-0.34%) |
Dec 02, 2014 | 5.081 | 5.129 | 5.076 | 5.129 | 731,789 | +0.04(+0.86%) |
Dec 01, 2014 | 5.146 | 5.151 | 5.076 | 5.085 | 762,160 | -0.10(-1.86%) |
Nov 28, 2014 | 5.142 | 5.181 | 5.133 | 5.181 | 456,156 | +0.03(+0.60%) |
Nov 26, 2014 | 5.133 | 5.151 | 5.151 | 5.151 | 548,625 | +0.01(+0.26%) |
Nov 25, 2014 | 5.120 | 5.138 | 5.120 | 5.138 | 739,522 | +0.02(+0.34%) |
Nov 24, 2014 | 5.151 | 5.155 | 5.107 | 5.120 | 632,120 | -0.02(-0.43%) |
Nov 21, 2014 | 5.142 | 5.146 | 5.120 | 5.142 | 849,040 | +0.05(+1.03%) |
Nov 20, 2014 | 5.041 | 5.094 | 5.028 | 5.089 | 693,510 | +0.03(+0.61%) |
Nov 19, 2014 | 5.045 | 5.064 | 5.032 | 5.059 | 749,779 | +0.02(+0.30%) |
Nov 18, 2014 | 4.983 | 5.048 | 4.983 | 5.044 | 1,410,860 | +0.05(+1.05%) |
Nov 17, 2014 | 5.035 | 5.065 | 4.991 | 4.991 | 1,535,381 | -0.06(-1.21%) |
Nov 14, 2014 | 5.091 | 5.091 | 5.044 | 5.052 | 803,016 | -0.03(-0.60%) |
Nov 13, 2014 | 5.113 | 5.131 | 5.074 | 5.083 | 557,398 | -0.03(-0.60%) |
Nov 12, 2014 | 5.091 | 5.118 | 5.070 | 5.113 | 812,328 | -0.01(-0.17%) |
Nov 11, 2014 | 5.074 | 5.122 | 5.061 | 5.122 | 738,075 | +0.07(+1.29%) |
Nov 10, 2014 | 5.118 | 5.118 | 5.048 | 5.057 | 920,867 | -0.05(-1.02%) |
Nov 07, 2014 | 5.118 | 5.131 | 5.083 | 5.109 | 765,040 | -0.02(-0.42%) |
Nov 06, 2014 | 5.126 | 5.135 | 5.109 | 5.131 | 661,047 | +0.00(+0.00%) |
Nov 05, 2014 | 5.131 | 5.131 | 5.083 | 5.131 | 700,797 | +0.04(+0.77%) |
Nov 04, 2014 | 5.105 | 5.126 | 5.048 | 5.091 | 1,075,025 | -0.02(-0.34%) |