Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.620 | 4.663 | 4.627 | 4.620 | 1,930 | -0.01(-0.15%) |
Jan 29, 2015 | 4.698 | 4.755 | 4.627 | 4.627 | 14,987 | -0.10(-2.11%) |
Jan 28, 2015 | 4.897 | 4.976 | 4.663 | 4.727 | 8,207 | -0.01(-0.15%) |
Jan 27, 2015 | 4.770 | 4.824 | 4.727 | 4.734 | 4,860 | -0.03(-0.60%) |
Jan 26, 2015 | 4.791 | 4.862 | 4.656 | 4.762 | 21,803 | -0.02(-0.45%) |
Jan 23, 2015 | 4.734 | 4.883 | 4.663 | 4.784 | 15,682 | +0.12(+2.59%) |
Jan 22, 2015 | 4.810 | 4.810 | 4.663 | 4.663 | 3,073 | -0.10(-2.09%) |
Jan 21, 2015 | 4.904 | 4.904 | 4.762 | 4.762 | 25,411 | +0.00(+0.00%) |
Jan 20, 2015 | 4.762 | 4.940 | 4.663 | 4.762 | 47,655 | +0.00(+0.00%) |
Jan 16, 2015 | 4.627 | 4.762 | 4.627 | 4.762 | 24,611 | +0.13(+2.76%) |
Jan 15, 2015 | 4.714 | 4.720 | 4.627 | 4.634 | 3,315 | -0.04(-0.88%) |
Jan 14, 2015 | 4.762 | 4.762 | 4.675 | 4.675 | 987 | +0.02(+0.42%) |
Jan 13, 2015 | 4.663 | 4.748 | 4.634 | 4.656 | 4,736 | -0.03(-0.61%) |
Jan 12, 2015 | 4.762 | 4.762 | 4.651 | 4.684 | 9,039 | -0.08(-1.64%) |
Jan 09, 2015 | 4.698 | 4.762 | 4.691 | 4.762 | 4,424 | +0.04(+0.87%) |
Jan 08, 2015 | 4.969 | 4.976 | 4.721 | 4.721 | 34,563 | -0.18(-3.60%) |
Jan 07, 2015 | 4.914 | 4.919 | 4.741 | 4.897 | 8,740 | -0.01(-0.22%) |
Jan 06, 2015 | 4.905 | 4.976 | 4.841 | 4.908 | 12,464 | -0.07(-1.36%) |
Jan 05, 2015 | 4.727 | 5.004 | 4.727 | 4.976 | 13,234 | +0.29(+6.22%) |
Jan 02, 2015 | 4.912 | 4.912 | 4.663 | 4.684 | 14,408 | -0.24(-4.91%) |
Dec 31, 2014 | 4.933 | 4.926 | 4.926 | 4.926 | 18,148 | -0.10(-1.98%) |
Dec 30, 2014 | 4.954 | 5.047 | 4.890 | 5.025 | 16,130 | +0.16(+3.21%) |
Dec 29, 2014 | 4.848 | 5.033 | 4.833 | 4.869 | 52,336 | +0.13(+2.70%) |
Dec 26, 2014 | 4.713 | 4.812 | 4.713 | 4.741 | 9,323 | +0.04(+0.76%) |
Dec 24, 2014 | 4.684 | 4.706 | 4.706 | 4.706 | 17,867 | -0.04(-0.85%) |
Dec 23, 2014 | 4.926 | 4.976 | 4.627 | 4.746 | 36,641 | -0.22(-4.48%) |
Dec 22, 2014 | 5.082 | 5.082 | 4.805 | 4.969 | 10,234 | -0.13(-2.64%) |
Dec 19, 2014 | 5.118 | 5.118 | 5.096 | 5.104 | 920 | -0.07(-1.37%) |
Dec 18, 2014 | 5.118 | 5.239 | 5.018 | 5.175 | 77,471 | +0.02(+0.41%) |
Dec 17, 2014 | 4.628 | 5.160 | 4.627 | 5.153 | 42,720 | +0.22(+4.47%) |
Dec 16, 2014 | 4.656 | 4.976 | 4.656 | 4.933 | 4,241 | +0.22(+4.68%) |
Dec 15, 2014 | 4.940 | 4.976 | 4.698 | 4.713 | 26,202 | -0.27(-5.43%) |
Dec 12, 2014 | 5.047 | 5.047 | 4.983 | 4.983 | 1,930 | -0.07(-1.39%) |
Dec 11, 2014 | 5.068 | 5.075 | 4.976 | 5.054 | 5,167 | -0.02(-0.33%) |
Dec 10, 2014 | 5.047 | 5.071 | 5.047 | 5.071 | 4,205 | -0.00(-0.09%) |
Dec 09, 2014 | 5.111 | 5.111 | 5.074 | 5.075 | 966 | +0.04(+0.85%) |
Dec 08, 2014 | 5.132 | 5.260 | 4.997 | 5.033 | 173,351 | -0.06(-1.12%) |
Dec 05, 2014 | 5.182 | 5.182 | 5.132 | 5.089 | 1,547 | -0.10(-1.92%) |
Dec 04, 2014 | 5.061 | 5.260 | 5.033 | 5.189 | 52,136 | -0.06(-1.22%) |
Dec 03, 2014 | 5.203 | 5.260 | 5.011 | 5.253 | 74,468 | +0.02(+0.41%) |
Dec 02, 2014 | 5.210 | 5.296 | 5.125 | 5.232 | 22,353 | +0.01(+0.27%) |
Dec 01, 2014 | 5.125 | 5.217 | 5.018 | 5.217 | 15,779 | +0.05(+0.96%) |
Nov 28, 2014 | 5.189 | 5.253 | 5.125 | 5.168 | 6,415 | +0.02(+0.41%) |
Nov 26, 2014 | 5.146 | 5.146 | 5.146 | 5.146 | 16,460 | +0.06(+1.26%) |
Nov 25, 2014 | 4.905 | 5.096 | 4.897 | 5.082 | 23,635 | +0.15(+3.03%) |
Nov 24, 2014 | 4.620 | 4.933 | 4.620 | 4.933 | 123,855 | +0.30(+6.44%) |
Nov 21, 2014 | 4.627 | 4.791 | 4.627 | 4.634 | 7,737 | -0.13(-2.69%) |
Nov 20, 2014 | 4.642 | 4.762 | 4.642 | 4.762 | 11,405 | +0.08(+1.67%) |
Nov 19, 2014 | 4.777 | 4.777 | 4.620 | 4.684 | 10,482 | -0.04(-0.90%) |
Nov 18, 2014 | 4.798 | 4.798 | 4.627 | 4.727 | 13,380 | +0.00(+0.00%) |
Nov 17, 2014 | 4.677 | 4.777 | 4.620 | 4.727 | 8,618 | -0.06(-1.34%) |
Nov 14, 2014 | 4.798 | 4.798 | 4.634 | 4.791 | 6,546 | -0.01(-0.15%) |
Nov 13, 2014 | 4.499 | 4.798 | 4.499 | 4.798 | 24,821 | +0.23(+4.98%) |
Nov 12, 2014 | 4.437 | 4.570 | 4.400 | 4.570 | 11,606 | +0.17(+3.88%) |
Nov 11, 2014 | 4.425 | 4.443 | 4.386 | 4.400 | 40,726 | -0.03(-0.59%) |
Nov 10, 2014 | 4.407 | 4.503 | 4.393 | 4.426 | 13,085 | +0.00(+0.11%) |
Nov 07, 2014 | 4.350 | 4.798 | 4.350 | 4.421 | 19,559 | +0.07(+1.58%) |
Nov 06, 2014 | 4.371 | 4.407 | 4.279 | 4.352 | 26,195 | -0.02(-0.44%) |
Nov 05, 2014 | 4.663 | 4.812 | 4.371 | 4.371 | 93,371 | -0.27(-5.75%) |
Nov 04, 2014 | 4.620 | 4.758 | 4.592 | 4.638 | 5,662 | -0.01(-0.12%) |