Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.061 | 4.180 | 4.050 | 4.090 | 16,553 | -0.14(-3.31%) |
Jan 29, 2015 | 4.050 | 4.230 | 4.050 | 4.230 | 8,727 | +0.18(+4.44%) |
Jan 28, 2015 | 4.140 | 4.140 | 4.030 | 4.050 | 19,298 | -0.10(-2.41%) |
Jan 27, 2015 | 4.250 | 4.260 | 4.120 | 4.150 | 15,420 | -0.10(-2.35%) |
Jan 26, 2015 | 4.280 | 4.340 | 4.140 | 4.250 | 7,690 | +0.00(+0.00%) |
Jan 23, 2015 | 4.260 | 4.300 | 4.120 | 4.250 | 9,927 | -0.02(-0.47%) |
Jan 22, 2015 | 4.204 | 4.300 | 4.200 | 4.270 | 11,629 | +0.02(+0.47%) |
Jan 21, 2015 | 4.220 | 4.310 | 4.110 | 4.250 | 14,519 | +0.00(+0.00%) |
Jan 20, 2015 | 4.310 | 4.360 | 4.250 | 4.250 | 11,515 | -0.06(-1.39%) |
Jan 16, 2015 | 4.240 | 4.310 | 4.230 | 4.310 | 11,344 | -0.01(-0.23%) |
Jan 15, 2015 | 4.230 | 4.370 | 4.040 | 4.320 | 23,044 | +0.07(+1.60%) |
Jan 14, 2015 | 4.230 | 4.252 | 4.230 | 4.252 | 6,511 | +0.00(+0.05%) |
Jan 13, 2015 | 4.250 | 4.320 | 4.250 | 4.250 | 11,573 | +0.00(+0.00%) |
Jan 12, 2015 | 4.250 | 4.250 | 4.240 | 4.250 | 8,011 | -0.02(-0.47%) |
Jan 09, 2015 | 4.320 | 4.320 | 4.210 | 4.270 | 21,279 | -0.06(-1.39%) |
Jan 08, 2015 | 4.260 | 4.345 | 4.050 | 4.330 | 27,833 | +0.21(+5.10%) |
Jan 07, 2015 | 4.110 | 4.250 | 4.100 | 4.120 | 22,870 | +0.00(+0.00%) |
Jan 06, 2015 | 4.200 | 4.240 | 4.100 | 4.120 | 15,454 | -0.12(-2.83%) |
Jan 05, 2015 | 4.220 | 4.240 | 4.150 | 4.240 | 12,624 | +0.02(+0.47%) |
Jan 02, 2015 | 4.150 | 4.240 | 4.080 | 4.220 | 26,298 | +0.08(+1.93%) |
Dec 31, 2014 | 4.050 | 4.140 | 4.140 | 4.140 | 64,800 | +0.10(+2.48%) |
Dec 30, 2014 | 4.000 | 4.050 | 4.000 | 4.040 | 59,022 | +0.01(+0.24%) |
Dec 29, 2014 | 4.050 | 4.050 | 3.990 | 4.030 | 45,776 | +0.01(+0.25%) |
Dec 26, 2014 | 3.980 | 4.050 | 3.955 | 4.020 | 20,059 | +0.00(+0.00%) |
Dec 24, 2014 | 4.080 | 4.020 | 4.020 | 4.020 | 15,500 | -0.03(-0.74%) |
Dec 23, 2014 | 4.070 | 4.084 | 4.040 | 4.050 | 18,221 | -0.01(-0.24%) |
Dec 22, 2014 | 3.970 | 4.110 | 3.970 | 4.060 | 29,526 | +0.09(+2.26%) |
Dec 19, 2014 | 4.170 | 4.210 | 3.970 | 3.970 | 12,204 | -0.26(-6.15%) |
Dec 18, 2014 | 4.170 | 4.304 | 4.080 | 4.230 | 42,655 | +0.00(+0.00%) |
Dec 17, 2014 | 4.100 | 4.230 | 4.040 | 4.230 | 32,403 | +0.06(+1.44%) |
Dec 16, 2014 | 4.010 | 4.200 | 3.850 | 4.170 | 127,526 | +0.05(+1.21%) |
Dec 15, 2014 | 4.100 | 4.170 | 4.100 | 4.120 | 31,909 | -0.03(-0.72%) |
Dec 12, 2014 | 4.060 | 4.200 | 3.980 | 4.150 | 26,441 | +0.04(+0.97%) |
Dec 11, 2014 | 4.120 | 4.190 | 4.010 | 4.110 | 21,355 | +0.04(+0.98%) |
Dec 10, 2014 | 4.131 | 4.170 | 4.060 | 4.070 | 9,991 | -0.08(-1.93%) |
Dec 09, 2014 | 4.070 | 4.170 | 4.000 | 4.150 | 14,406 | +0.07(+1.72%) |
Dec 08, 2014 | 4.020 | 4.160 | 4.020 | 4.080 | 37,777 | +0.09(+2.26%) |
Dec 05, 2014 | 3.900 | 4.030 | 3.890 | 3.990 | 137,736 | +0.09(+2.31%) |
Dec 04, 2014 | 3.890 | 3.930 | 3.850 | 3.900 | 12,212 | +0.01(+0.26%) |
Dec 03, 2014 | 4.000 | 4.030 | 3.890 | 3.890 | 25,503 | -0.09(-2.26%) |
Dec 02, 2014 | 4.038 | 4.110 | 3.940 | 3.980 | 27,766 | -0.07(-1.73%) |
Dec 01, 2014 | 4.050 | 4.070 | 3.910 | 4.050 | 16,781 | -0.01(-0.25%) |
Nov 28, 2014 | 4.080 | 4.129 | 4.000 | 4.060 | 14,986 | +0.07(+1.75%) |
Nov 26, 2014 | 3.910 | 3.990 | 3.990 | 3.990 | 46,200 | +0.10(+2.57%) |
Nov 25, 2014 | 3.990 | 4.000 | 3.840 | 3.890 | 27,635 | -0.06(-1.52%) |
Nov 24, 2014 | 3.930 | 4.000 | 3.801 | 3.950 | 28,869 | -0.02(-0.50%) |
Nov 21, 2014 | 3.990 | 4.010 | 3.944 | 3.970 | 15,490 | -0.01(-0.25%) |
Nov 20, 2014 | 4.070 | 4.070 | 3.930 | 3.980 | 15,275 | -0.05(-1.24%) |
Nov 19, 2014 | 4.060 | 4.140 | 4.030 | 4.030 | 10,399 | -0.03(-0.74%) |
Nov 18, 2014 | 4.060 | 4.070 | 4.050 | 4.060 | 6,701 | +0.00(+0.00%) |
Nov 17, 2014 | 4.100 | 4.140 | 4.050 | 4.060 | 9,352 | -0.05(-1.22%) |
Nov 14, 2014 | 4.080 | 4.130 | 4.080 | 4.110 | 4,480 | +0.00(+0.00%) |
Nov 13, 2014 | 4.140 | 4.180 | 4.050 | 4.110 | 22,055 | +0.01(+0.24%) |
Nov 12, 2014 | 4.170 | 4.190 | 4.090 | 4.100 | 14,778 | -0.05(-1.20%) |
Nov 11, 2014 | 4.153 | 4.230 | 4.130 | 4.150 | 5,582 | +0.00(+0.00%) |
Nov 10, 2014 | 4.180 | 4.230 | 4.100 | 4.150 | 19,769 | -0.07(-1.66%) |
Nov 07, 2014 | 4.210 | 4.280 | 4.119 | 4.220 | 27,315 | -0.03(-0.71%) |
Nov 06, 2014 | 4.350 | 4.430 | 4.150 | 4.250 | 30,670 | -0.16(-3.52%) |
Nov 05, 2014 | 4.430 | 4.490 | 4.350 | 4.405 | 10,979 | +0.06(+1.26%) |
Nov 04, 2014 | 4.340 | 4.430 | 4.330 | 4.350 | 15,169 | -0.05(-1.14%) |