Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.687 | 4.699 | 4.656 | 4.668 | 306,236 | -0.04(-0.82%) |
Jan 29, 2015 | 4.691 | 4.706 | 4.644 | 4.706 | 215,082 | +0.02(+0.50%) |
Jan 28, 2015 | 4.687 | 4.691 | 4.648 | 4.683 | 344,948 | +0.01(+0.17%) |
Jan 27, 2015 | 4.714 | 4.714 | 4.660 | 4.675 | 193,767 | -0.06(-1.23%) |
Jan 26, 2015 | 4.664 | 4.737 | 4.656 | 4.733 | 250,920 | +0.06(+1.33%) |
Jan 23, 2015 | 4.714 | 4.726 | 4.668 | 4.671 | 180,596 | -0.05(-1.15%) |
Jan 22, 2015 | 4.679 | 4.730 | 4.679 | 4.726 | 202,867 | +0.06(+1.33%) |
Jan 21, 2015 | 4.691 | 4.733 | 4.625 | 4.664 | 204,442 | -0.02(-0.50%) |
Jan 20, 2015 | 4.765 | 4.792 | 4.671 | 4.687 | 255,191 | -0.10(-2.19%) |
Jan 16, 2015 | 4.714 | 4.799 | 4.675 | 4.792 | 327,213 | +0.07(+1.48%) |
Jan 15, 2015 | 4.722 | 4.733 | 4.636 | 4.722 | 352,386 | +0.03(+0.58%) |
Jan 14, 2015 | 4.605 | 4.702 | 4.547 | 4.695 | 407,034 | +0.08(+1.77%) |
Jan 13, 2015 | 4.532 | 4.613 | 4.508 | 4.613 | 453,796 | +0.10(+2.15%) |
Jan 12, 2015 | 4.512 | 4.543 | 4.462 | 4.516 | 192,756 | +0.02(+0.34%) |
Jan 09, 2015 | 4.532 | 4.555 | 4.477 | 4.501 | 138,789 | -0.03(-0.77%) |
Jan 08, 2015 | 4.540 | 4.543 | 4.493 | 4.536 | 251,557 | +0.02(+0.52%) |
Jan 07, 2015 | 4.454 | 4.516 | 4.408 | 4.512 | 241,023 | +0.08(+1.84%) |
Jan 06, 2015 | 4.466 | 4.484 | 4.326 | 4.431 | 437,223 | -0.02(-0.52%) |
Jan 05, 2015 | 4.474 | 4.516 | 4.439 | 4.454 | 292,746 | -0.05(-1.03%) |
Jan 02, 2015 | 4.477 | 4.516 | 4.439 | 4.501 | 112,659 | +0.05(+1.05%) |
Dec 31, 2014 | 4.516 | 4.454 | 4.454 | 4.454 | 523,207 | -0.05(-1.03%) |
Dec 30, 2014 | 4.470 | 4.528 | 4.442 | 4.501 | 386,029 | +0.00(+0.00%) |
Dec 29, 2014 | 4.466 | 4.536 | 4.456 | 4.501 | 387,926 | +0.02(+0.43%) |
Dec 26, 2014 | 4.496 | 4.515 | 4.474 | 4.481 | 272,216 | -0.00(-0.08%) |
Dec 24, 2014 | 4.500 | 4.485 | 4.485 | 4.485 | 303,867 | -0.03(-0.59%) |
Dec 23, 2014 | 4.500 | 4.512 | 4.466 | 4.512 | 284,811 | +0.04(+0.85%) |
Dec 22, 2014 | 4.519 | 4.557 | 4.456 | 4.474 | 436,502 | -0.03(-0.76%) |
Dec 19, 2014 | 4.500 | 4.550 | 4.481 | 4.508 | 515,679 | +0.01(+0.17%) |
Dec 18, 2014 | 4.523 | 4.528 | 4.462 | 4.500 | 617,119 | +0.02(+0.42%) |
Dec 17, 2014 | 4.390 | 4.481 | 4.367 | 4.481 | 490,998 | +0.11(+2.52%) |
Dec 16, 2014 | 4.394 | 4.440 | 4.367 | 4.371 | 411,697 | -0.02(-0.52%) |
Dec 15, 2014 | 4.493 | 4.493 | 4.379 | 4.394 | 435,643 | -0.07(-1.62%) |
Dec 12, 2014 | 4.500 | 4.534 | 4.466 | 4.466 | 222,897 | -0.08(-1.75%) |
Dec 11, 2014 | 4.523 | 4.572 | 4.519 | 4.546 | 616,602 | +0.04(+0.93%) |
Dec 10, 2014 | 4.569 | 4.591 | 4.493 | 4.504 | 423,570 | -0.08(-1.74%) |
Dec 09, 2014 | 4.489 | 4.599 | 4.481 | 4.584 | 478,048 | +0.07(+1.60%) |
Dec 08, 2014 | 4.512 | 4.537 | 4.481 | 4.512 | 461,420 | +0.00(+0.00%) |
Dec 05, 2014 | 4.531 | 4.550 | 4.504 | 4.512 | 320,221 | -0.03(-0.59%) |
Dec 04, 2014 | 4.542 | 4.553 | 4.504 | 4.538 | 343,865 | -0.01(-0.25%) |
Dec 03, 2014 | 4.534 | 4.565 | 4.531 | 4.550 | 205,002 | +0.01(+0.17%) |
Dec 02, 2014 | 4.489 | 4.550 | 4.489 | 4.542 | 125,009 | +0.05(+1.10%) |
Dec 01, 2014 | 4.512 | 4.542 | 4.493 | 4.493 | 708,013 | -0.05(-1.00%) |
Nov 28, 2014 | 4.542 | 4.557 | 4.519 | 4.538 | 133,472 | +0.00(+0.08%) |
Nov 26, 2014 | 4.515 | 4.534 | 4.534 | 4.534 | 177,738 | +0.03(+0.76%) |
Nov 25, 2014 | 4.496 | 4.500 | 4.478 | 4.500 | 210,724 | +0.00(+0.00%) |
Nov 24, 2014 | 4.489 | 4.500 | 4.474 | 4.500 | 249,681 | +0.02(+0.34%) |
Nov 21, 2014 | 4.565 | 4.565 | 4.485 | 4.485 | 190,372 | -0.04(-0.92%) |
Nov 20, 2014 | 4.496 | 4.537 | 4.485 | 4.527 | 241,590 | +0.03(+0.76%) |
Nov 19, 2014 | 4.569 | 4.572 | 4.492 | 4.493 | 184,674 | -0.07(-1.58%) |
Nov 18, 2014 | 4.542 | 4.576 | 4.531 | 4.565 | 268,901 | +0.04(+0.84%) |
Nov 17, 2014 | 4.523 | 4.557 | 4.500 | 4.527 | 209,784 | -0.02(-0.50%) |
Nov 14, 2014 | 4.576 | 4.576 | 4.542 | 4.550 | 258,613 | -0.01(-0.25%) |
Nov 13, 2014 | 4.576 | 4.587 | 4.546 | 4.561 | 235,547 | +0.00(+0.00%) |
Nov 12, 2014 | 4.538 | 4.591 | 4.531 | 4.561 | 347,174 | +0.02(+0.50%) |
Nov 11, 2014 | 4.557 | 4.572 | 4.523 | 4.538 | 629,718 | -0.06(-1.32%) |
Nov 10, 2014 | 4.534 | 4.599 | 4.505 | 4.599 | 676,381 | +0.02(+0.50%) |
Nov 07, 2014 | 4.527 | 4.591 | 4.515 | 4.576 | 372,621 | +0.06(+1.26%) |
Nov 06, 2014 | 4.584 | 4.591 | 4.515 | 4.519 | 456,919 | -0.05(-1.16%) |
Nov 05, 2014 | 4.538 | 4.588 | 4.538 | 4.572 | 154,708 | +0.02(+0.42%) |
Nov 04, 2014 | 4.561 | 4.572 | 4.523 | 4.553 | 305,749 | -0.01(-0.25%) |