Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.740 | 4.740 | 4.700 | 4.820 | 109,353 | +0.04(+0.84%) |
Jan 29, 2015 | 4.760 | 4.870 | 4.690 | 4.780 | 25,591 | +0.00(+0.00%) |
Jan 28, 2015 | 4.830 | 4.830 | 4.650 | 4.780 | 57,515 | -0.05(-1.04%) |
Jan 27, 2015 | 4.690 | 4.870 | 4.690 | 4.830 | 101,920 | +0.11(+2.33%) |
Jan 26, 2015 | 4.770 | 4.770 | 4.670 | 4.720 | 87,553 | -0.02(-0.42%) |
Jan 23, 2015 | 4.770 | 4.790 | 4.660 | 4.740 | 55,800 | -0.02(-0.42%) |
Jan 22, 2015 | 4.800 | 4.800 | 4.630 | 4.760 | 165,385 | -0.01(-0.21%) |
Jan 21, 2015 | 4.780 | 4.830 | 4.710 | 4.770 | 80,957 | -0.08(-1.65%) |
Jan 20, 2015 | 4.810 | 4.850 | 4.700 | 4.850 | 142,188 | +0.02(+0.41%) |
Jan 16, 2015 | 4.750 | 4.840 | 4.710 | 4.830 | 77,540 | +0.12(+2.55%) |
Jan 15, 2015 | 4.740 | 4.780 | 4.630 | 4.710 | 53,602 | -0.11(-2.28%) |
Jan 14, 2015 | 4.680 | 4.840 | 4.560 | 4.820 | 88,894 | +0.12(+2.55%) |
Jan 13, 2015 | 4.940 | 4.970 | 4.670 | 4.700 | 123,111 | -0.24(-4.86%) |
Jan 12, 2015 | 5.140 | 5.140 | 4.900 | 4.940 | 44,614 | -0.10(-1.98%) |
Jan 09, 2015 | 4.980 | 5.140 | 4.940 | 5.040 | 54,287 | +0.01(+0.20%) |
Jan 08, 2015 | 5.090 | 5.090 | 4.920 | 5.030 | 53,596 | -0.01(-0.20%) |
Jan 07, 2015 | 5.020 | 5.060 | 4.890 | 5.040 | 100,294 | +0.17(+3.49%) |
Jan 06, 2015 | 5.000 | 5.040 | 4.630 | 4.870 | 206,441 | -0.15(-2.99%) |
Jan 05, 2015 | 5.280 | 5.280 | 5.000 | 5.020 | 128,798 | -0.28(-5.28%) |
Jan 02, 2015 | 5.280 | 5.360 | 5.230 | 5.300 | 87,283 | +0.07(+1.34%) |
Dec 31, 2014 | 5.090 | 5.230 | 5.230 | 5.230 | 133,000 | +0.15(+2.95%) |
Dec 30, 2014 | 5.080 | 5.160 | 5.040 | 5.080 | 119,227 | -0.05(-0.97%) |
Dec 29, 2014 | 5.070 | 5.150 | 5.033 | 5.130 | 39,427 | +0.02(+0.39%) |
Dec 26, 2014 | 4.930 | 5.110 | 4.930 | 5.110 | 61,679 | +0.16(+3.23%) |
Dec 24, 2014 | 4.900 | 4.950 | 4.950 | 4.950 | 27,300 | +0.07(+1.43%) |
Dec 23, 2014 | 4.940 | 4.980 | 4.766 | 4.880 | 138,878 | -0.06(-1.21%) |
Dec 22, 2014 | 4.830 | 4.980 | 4.830 | 4.940 | 45,302 | +0.11(+2.28%) |
Dec 19, 2014 | 4.880 | 4.980 | 4.810 | 4.830 | 352,118 | -0.07(-1.43%) |
Dec 18, 2014 | 4.980 | 5.020 | 4.870 | 4.900 | 116,741 | -0.09(-1.80%) |
Dec 17, 2014 | 4.860 | 4.990 | 4.800 | 4.990 | 105,905 | +0.11(+2.25%) |
Dec 16, 2014 | 4.660 | 4.880 | 4.660 | 4.880 | 179,262 | +0.15(+3.17%) |
Dec 15, 2014 | 4.900 | 4.980 | 4.720 | 4.730 | 91,087 | -0.17(-3.47%) |
Dec 12, 2014 | 4.890 | 4.960 | 4.770 | 4.900 | 61,846 | +0.02(+0.41%) |
Dec 11, 2014 | 4.810 | 4.930 | 4.800 | 4.880 | 145,103 | +0.12(+2.52%) |
Dec 10, 2014 | 4.930 | 4.950 | 4.750 | 4.760 | 481,909 | -0.20(-4.03%) |
Dec 09, 2014 | 4.910 | 5.000 | 4.830 | 4.960 | 50,664 | -0.04(-0.80%) |
Dec 08, 2014 | 4.900 | 5.000 | 4.860 | 5.000 | 125,906 | +0.09(+1.83%) |
Dec 05, 2014 | 4.970 | 5.000 | 4.810 | 4.910 | 98,076 | -0.06(-1.21%) |
Dec 04, 2014 | 4.970 | 4.990 | 4.820 | 4.970 | 38,535 | -0.03(-0.60%) |
Dec 03, 2014 | 4.980 | 5.000 | 4.800 | 5.000 | 82,405 | +0.00(+0.00%) |
Dec 02, 2014 | 4.900 | 5.000 | 4.750 | 5.000 | 92,575 | +0.12(+2.46%) |
Dec 01, 2014 | 5.000 | 5.040 | 4.860 | 4.880 | 116,241 | -0.10(-2.01%) |
Nov 28, 2014 | 5.030 | 5.050 | 4.960 | 4.980 | 58,030 | -0.07(-1.39%) |
Nov 26, 2014 | 4.970 | 5.050 | 5.050 | 5.050 | 37,000 | +0.01(+0.20%) |
Nov 25, 2014 | 5.060 | 5.060 | 4.920 | 5.040 | 52,794 | -0.04(-0.79%) |
Nov 24, 2014 | 4.990 | 5.100 | 4.990 | 5.080 | 59,156 | +0.03(+0.59%) |
Nov 21, 2014 | 5.050 | 5.060 | 4.960 | 5.050 | 96,678 | +0.04(+0.80%) |
Nov 20, 2014 | 5.020 | 5.050 | 4.930 | 5.010 | 128,655 | +0.00(+0.00%) |
Nov 19, 2014 | 5.050 | 5.080 | 4.980 | 5.010 | 47,710 | -0.04(-0.79%) |
Nov 18, 2014 | 4.930 | 5.050 | 4.890 | 5.050 | 93,904 | -0.01(-0.20%) |
Nov 17, 2014 | 5.200 | 5.200 | 4.620 | 5.060 | 533,683 | -0.19(-3.62%) |
Nov 14, 2014 | 5.280 | 5.290 | 5.170 | 5.250 | 85,753 | +0.01(+0.19%) |
Nov 13, 2014 | 5.240 | 5.350 | 5.180 | 5.240 | 87,005 | -0.02(-0.38%) |
Nov 12, 2014 | 5.232 | 5.260 | 5.150 | 5.260 | 54,631 | +0.02(+0.38%) |
Nov 11, 2014 | 5.270 | 5.330 | 5.180 | 5.240 | 64,348 | -0.06(-1.13%) |
Nov 10, 2014 | 5.240 | 5.300 | 5.050 | 5.300 | 137,912 | +0.01(+0.19%) |
Nov 07, 2014 | 5.380 | 5.440 | 5.210 | 5.290 | 98,384 | -0.08(-1.49%) |
Nov 06, 2014 | 5.230 | 5.480 | 5.190 | 5.370 | 83,936 | +0.11(+2.09%) |
Nov 05, 2014 | 5.330 | 5.330 | 5.140 | 5.260 | 76,185 | -0.06(-1.13%) |
Nov 04, 2014 | 5.370 | 5.500 | 5.240 | 5.320 | 86,662 | +0.03(+0.57%) |