Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.608 | 4.608 | 4.599 | 4.599 | 730,574 | -0.03(-0.63%) |
Jan 29, 2015 | 4.608 | 4.647 | 4.594 | 4.628 | 565,708 | +0.02(+0.42%) |
Jan 28, 2015 | 4.613 | 4.628 | 4.594 | 4.608 | 420,686 | -0.00(-0.10%) |
Jan 27, 2015 | 4.584 | 4.613 | 4.579 | 4.613 | 426,352 | +0.01(+0.32%) |
Jan 26, 2015 | 4.599 | 4.603 | 4.589 | 4.599 | 516,607 | -0.02(-0.42%) |
Jan 23, 2015 | 4.604 | 4.618 | 4.589 | 4.618 | 553,035 | +0.00(+0.00%) |
Jan 22, 2015 | 4.604 | 4.618 | 4.579 | 4.618 | 458,729 | +0.02(+0.42%) |
Jan 21, 2015 | 4.599 | 4.618 | 4.579 | 4.599 | 351,199 | -0.02(-0.42%) |
Jan 20, 2015 | 4.604 | 4.618 | 4.575 | 4.618 | 357,892 | +0.02(+0.42%) |
Jan 16, 2015 | 4.550 | 4.599 | 4.550 | 4.599 | 335,882 | +0.04(+0.85%) |
Jan 15, 2015 | 4.555 | 4.570 | 4.541 | 4.560 | 389,655 | +0.00(+0.11%) |
Jan 14, 2015 | 4.541 | 4.564 | 4.536 | 4.555 | 361,914 | -0.03(-0.74%) |
Jan 13, 2015 | 4.599 | 4.608 | 4.565 | 4.589 | 332,013 | -0.01(-0.18%) |
Jan 12, 2015 | 4.588 | 4.602 | 4.583 | 4.597 | 461,470 | +0.00(+0.00%) |
Jan 09, 2015 | 4.564 | 4.597 | 4.541 | 4.597 | 455,662 | +0.03(+0.74%) |
Jan 08, 2015 | 4.540 | 4.568 | 4.540 | 4.564 | 278,167 | +0.03(+0.63%) |
Jan 07, 2015 | 4.578 | 4.578 | 4.520 | 4.535 | 456,791 | -0.03(-0.74%) |
Jan 06, 2015 | 4.506 | 4.568 | 4.496 | 4.568 | 701,317 | +0.06(+1.28%) |
Jan 05, 2015 | 4.516 | 4.525 | 4.477 | 4.511 | 473,740 | -0.01(-0.32%) |
Jan 02, 2015 | 4.568 | 4.568 | 4.516 | 4.525 | 386,523 | -0.06(-1.36%) |
Dec 31, 2014 | 4.496 | 4.588 | 4.588 | 4.588 | 1,652,521 | +0.10(+2.14%) |
Dec 30, 2014 | 4.472 | 4.511 | 4.463 | 4.492 | 1,151,709 | +0.00(+0.00%) |
Dec 29, 2014 | 4.458 | 4.492 | 4.448 | 4.492 | 708,758 | +0.01(+0.21%) |
Dec 26, 2014 | 4.448 | 4.482 | 4.434 | 4.482 | 337,001 | +0.03(+0.65%) |
Dec 24, 2014 | 4.448 | 4.453 | 4.453 | 4.453 | 190,883 | +0.00(+0.11%) |
Dec 23, 2014 | 4.453 | 4.472 | 4.429 | 4.448 | 490,607 | -0.02(-0.43%) |
Dec 22, 2014 | 4.448 | 4.472 | 4.448 | 4.468 | 367,403 | +0.01(+0.22%) |
Dec 19, 2014 | 4.444 | 4.463 | 4.439 | 4.458 | 473,756 | +0.00(+0.00%) |
Dec 18, 2014 | 4.458 | 4.463 | 4.429 | 4.458 | 451,686 | +0.03(+0.76%) |
Dec 17, 2014 | 4.391 | 4.444 | 4.376 | 4.424 | 500,328 | +0.04(+0.88%) |
Dec 16, 2014 | 4.396 | 4.415 | 4.376 | 4.386 | 747,531 | -0.04(-0.98%) |
Dec 15, 2014 | 4.477 | 4.487 | 4.420 | 4.429 | 488,412 | -0.05(-1.07%) |
Dec 12, 2014 | 4.496 | 4.511 | 4.453 | 4.477 | 580,316 | -0.04(-0.96%) |
Dec 11, 2014 | 4.482 | 4.530 | 4.463 | 4.520 | 665,901 | +0.04(+0.89%) |
Dec 10, 2014 | 4.480 | 4.495 | 4.471 | 4.480 | 617,204 | -0.02(-0.42%) |
Dec 09, 2014 | 4.457 | 4.499 | 4.438 | 4.499 | 846,139 | +0.02(+0.53%) |
Dec 08, 2014 | 4.452 | 4.485 | 4.423 | 4.476 | 1,510,456 | +0.01(+0.32%) |
Dec 05, 2014 | 4.495 | 4.495 | 4.447 | 4.461 | 948,617 | -0.02(-0.53%) |
Dec 04, 2014 | 4.514 | 4.523 | 4.485 | 4.485 | 295,566 | -0.04(-0.84%) |
Dec 03, 2014 | 4.504 | 4.528 | 4.499 | 4.523 | 464,777 | +0.01(+0.32%) |
Dec 02, 2014 | 4.495 | 4.509 | 4.490 | 4.509 | 490,738 | +0.01(+0.21%) |
Dec 01, 2014 | 4.509 | 4.509 | 4.480 | 4.499 | 455,963 | -0.00(-0.11%) |
Nov 28, 2014 | 4.480 | 4.504 | 4.476 | 4.504 | 190,669 | +0.02(+0.43%) |
Nov 26, 2014 | 4.480 | 4.485 | 4.485 | 4.485 | 424,428 | +0.00(+0.00%) |
Nov 25, 2014 | 4.471 | 4.495 | 4.466 | 4.485 | 363,428 | +0.02(+0.53%) |
Nov 24, 2014 | 4.466 | 4.485 | 4.457 | 4.461 | 384,668 | -0.01(-0.21%) |
Nov 21, 2014 | 4.476 | 4.490 | 4.461 | 4.471 | 440,864 | +0.00(+0.11%) |
Nov 20, 2014 | 4.452 | 4.466 | 4.447 | 4.466 | 464,565 | +0.00(+0.11%) |
Nov 19, 2014 | 4.461 | 4.476 | 4.447 | 4.461 | 703,292 | -0.00(-0.11%) |
Nov 18, 2014 | 4.433 | 4.480 | 4.433 | 4.466 | 1,160,294 | +0.03(+0.75%) |
Nov 17, 2014 | 4.447 | 4.452 | 4.433 | 4.433 | 551,416 | -0.02(-0.44%) |
Nov 14, 2014 | 4.442 | 4.471 | 4.442 | 4.452 | 487,620 | +0.00(+0.01%) |
Nov 13, 2014 | 4.471 | 4.485 | 4.452 | 4.452 | 448,410 | -0.02(-0.43%) |
Nov 12, 2014 | 4.480 | 4.490 | 4.471 | 4.471 | 415,213 | -0.02(-0.50%) |
Nov 11, 2014 | 4.484 | 4.503 | 4.479 | 4.493 | 314,956 | +0.00(+0.00%) |
Nov 10, 2014 | 4.493 | 4.503 | 4.484 | 4.493 | 410,666 | +0.00(+0.00%) |
Nov 07, 2014 | 4.460 | 4.493 | 4.460 | 4.493 | 455,875 | +0.03(+0.64%) |
Nov 06, 2014 | 4.455 | 4.484 | 4.455 | 4.465 | 702,290 | +0.00(+0.11%) |
Nov 05, 2014 | 4.460 | 4.474 | 4.446 | 4.460 | 526,415 | +0.00(+0.00%) |
Nov 04, 2014 | 4.436 | 4.465 | 4.427 | 4.460 | 597,589 | +0.01(+0.32%) |