Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.049 | 5.079 | 4.960 | 4.990 | 3,989,443 | -0.09(-1.84%) |
Jan 29, 2015 | 5.143 | 5.177 | 4.970 | 5.084 | 4,624,765 | -0.06(-1.15%) |
Jan 28, 2015 | 5.320 | 5.325 | 5.123 | 5.143 | 3,409,918 | -0.17(-3.25%) |
Jan 27, 2015 | 5.281 | 5.340 | 5.256 | 5.315 | 3,240,212 | -0.00(-0.09%) |
Jan 26, 2015 | 5.325 | 5.370 | 5.296 | 5.320 | 3,128,918 | +0.00(+0.09%) |
Jan 23, 2015 | 5.305 | 5.329 | 5.224 | 5.315 | 2,338,263 | +0.00(+0.00%) |
Jan 22, 2015 | 5.153 | 5.345 | 5.133 | 5.315 | 4,627,832 | +0.11(+2.18%) |
Jan 21, 2015 | 5.414 | 5.439 | 5.103 | 5.202 | 7,684,381 | -0.22(-4.00%) |
Jan 20, 2015 | 5.710 | 5.710 | 5.246 | 5.419 | 6,768,073 | -0.17(-3.00%) |
Jan 16, 2015 | 5.533 | 5.606 | 5.461 | 5.587 | 4,208,325 | +0.07(+1.23%) |
Jan 15, 2015 | 5.659 | 5.717 | 5.507 | 5.519 | 4,793,531 | -0.11(-1.98%) |
Jan 14, 2015 | 5.630 | 5.736 | 5.543 | 5.630 | 5,828,634 | -0.09(-1.61%) |
Jan 13, 2015 | 5.698 | 5.761 | 5.596 | 5.722 | 5,804,469 | +0.08(+1.46%) |
Jan 12, 2015 | 5.717 | 5.843 | 5.596 | 5.640 | 8,538,739 | +0.02(+0.43%) |
Jan 09, 2015 | 5.814 | 5.814 | 5.408 | 5.616 | 10,234,720 | -0.13(-2.27%) |
Jan 08, 2015 | 5.466 | 5.775 | 5.460 | 5.746 | 7,408,612 | +0.33(+6.17%) |
Jan 07, 2015 | 5.243 | 5.432 | 5.195 | 5.412 | 7,764,009 | +0.24(+4.68%) |
Jan 06, 2015 | 5.074 | 5.262 | 5.025 | 5.171 | 6,487,089 | +0.22(+4.50%) |
Jan 05, 2015 | 4.919 | 4.987 | 4.851 | 4.948 | 2,677,476 | +0.01(+0.20%) |
Jan 02, 2015 | 4.871 | 4.958 | 4.813 | 4.938 | 1,736,390 | +0.07(+1.39%) |
Dec 31, 2014 | 4.837 | 4.871 | 4.871 | 4.871 | 2,178,302 | +0.02(+0.50%) |
Dec 30, 2014 | 4.837 | 4.875 | 4.793 | 4.846 | 1,791,182 | +0.00(+0.10%) |
Dec 29, 2014 | 4.924 | 4.924 | 4.755 | 4.842 | 3,212,012 | -0.07(-1.48%) |
Dec 26, 2014 | 4.943 | 4.982 | 4.890 | 4.914 | 1,907,162 | -0.05(-0.97%) |
Dec 24, 2014 | 4.953 | 4.963 | 4.963 | 4.963 | 1,169,576 | +0.02(+0.39%) |
Dec 23, 2014 | 4.827 | 4.992 | 4.822 | 4.943 | 3,613,218 | +0.15(+3.02%) |
Dec 22, 2014 | 4.784 | 4.846 | 4.750 | 4.798 | 2,257,148 | -0.00(-0.10%) |
Dec 19, 2014 | 4.827 | 4.856 | 4.735 | 4.803 | 3,279,151 | -0.03(-0.60%) |
Dec 18, 2014 | 4.745 | 4.861 | 4.697 | 4.832 | 4,524,787 | +0.13(+2.78%) |
Dec 17, 2014 | 4.585 | 4.701 | 4.556 | 4.701 | 3,697,867 | +0.10(+2.10%) |
Dec 16, 2014 | 4.537 | 4.682 | 4.522 | 4.605 | 4,282,599 | +0.03(+0.74%) |
Dec 15, 2014 | 4.547 | 4.643 | 4.498 | 4.571 | 4,650,345 | +0.09(+2.05%) |
Dec 12, 2014 | 4.295 | 4.542 | 4.285 | 4.479 | 3,210,548 | +0.18(+4.16%) |
Dec 11, 2014 | 4.353 | 4.431 | 4.295 | 4.300 | 2,494,869 | -0.04(-0.89%) |
Dec 10, 2014 | 4.324 | 4.377 | 4.290 | 4.339 | 2,231,635 | -0.02(-0.44%) |
Dec 09, 2014 | 4.111 | 4.392 | 4.087 | 4.358 | 3,982,613 | +0.20(+4.89%) |
Dec 08, 2014 | 4.416 | 4.431 | 4.126 | 4.155 | 3,671,159 | -0.29(-6.53%) |
Dec 05, 2014 | 4.440 | 4.508 | 4.440 | 4.445 | 1,443,909 | -0.00(-0.11%) |
Dec 04, 2014 | 4.474 | 4.532 | 4.445 | 4.450 | 2,235,075 | -0.04(-0.97%) |
Dec 03, 2014 | 4.421 | 4.542 | 4.392 | 4.493 | 2,397,251 | +0.08(+1.86%) |
Dec 02, 2014 | 4.339 | 4.513 | 4.339 | 4.411 | 3,024,489 | +0.07(+1.67%) |
Dec 01, 2014 | 4.440 | 4.464 | 4.266 | 4.339 | 2,982,000 | +0.00(+0.11%) |
Nov 28, 2014 | 4.256 | 4.464 | 4.189 | 4.334 | 3,230,907 | +0.06(+1.47%) |
Nov 26, 2014 | 4.276 | 4.271 | 4.271 | 4.271 | 2,192,154 | +0.01(+0.23%) |
Nov 25, 2014 | 4.435 | 4.450 | 4.111 | 4.261 | 4,161,598 | -0.18(-4.03%) |
Nov 24, 2014 | 4.411 | 4.460 | 4.387 | 4.440 | 1,605,172 | +0.03(+0.77%) |
Nov 21, 2014 | 4.358 | 4.474 | 4.343 | 4.406 | 4,279,974 | +0.09(+2.02%) |
Nov 20, 2014 | 4.164 | 4.339 | 4.155 | 4.319 | 3,747,052 | +0.19(+4.57%) |
Nov 19, 2014 | 4.111 | 4.150 | 3.971 | 4.131 | 2,628,090 | +0.01(+0.23%) |
Nov 18, 2014 | 4.102 | 4.160 | 4.097 | 4.121 | 1,516,188 | +0.03(+0.83%) |
Nov 17, 2014 | 4.048 | 4.111 | 4.024 | 4.087 | 1,610,544 | +0.04(+0.96%) |
Nov 14, 2014 | 3.947 | 4.073 | 3.947 | 4.048 | 1,725,087 | +0.09(+2.32%) |
Nov 13, 2014 | 4.068 | 4.085 | 3.913 | 3.957 | 2,349,246 | -0.11(-2.73%) |
Nov 12, 2014 | 3.990 | 4.102 | 3.981 | 4.068 | 1,026,254 | +0.04(+0.96%) |
Nov 11, 2014 | 4.218 | 4.223 | 4.029 | 4.029 | 3,060,833 | -0.17(-4.03%) |
Nov 10, 2014 | 4.189 | 4.295 | 4.082 | 4.198 | 2,207,249 | +0.12(+2.84%) |
Nov 07, 2014 | 4.048 | 4.097 | 4.029 | 4.082 | 1,525,012 | +0.03(+0.72%) |
Nov 06, 2014 | 3.971 | 4.092 | 3.952 | 4.053 | 1,377,220 | +0.07(+1.82%) |
Nov 05, 2014 | 4.005 | 4.058 | 3.952 | 3.981 | 1,638,796 | +0.01(+0.24%) |
Nov 04, 2014 | 4.039 | 4.082 | 3.954 | 3.971 | 1,666,645 | -0.09(-2.26%) |