Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.225 | 5.227 | 5.137 | 5.147 | 2,388,894 | -0.08(-1.56%) |
Jan 29, 2015 | 5.146 | 5.237 | 5.085 | 5.229 | 2,679,245 | +0.05(+1.03%) |
Jan 28, 2015 | 5.089 | 5.267 | 5.083 | 5.176 | 3,098,817 | +0.11(+2.20%) |
Jan 27, 2015 | 4.980 | 5.066 | 4.980 | 5.064 | 4,680,761 | +0.05(+1.03%) |
Jan 26, 2015 | 5.059 | 5.063 | 4.943 | 5.013 | 2,758,857 | +0.00(+0.10%) |
Jan 23, 2015 | 4.888 | 5.056 | 4.847 | 5.008 | 7,976,557 | +0.14(+2.86%) |
Jan 22, 2015 | 4.648 | 4.887 | 4.585 | 4.869 | 7,067,740 | +0.30(+6.65%) |
Jan 21, 2015 | 4.643 | 4.731 | 4.553 | 4.565 | 5,424,721 | -0.08(-1.75%) |
Jan 20, 2015 | 4.681 | 4.727 | 4.605 | 4.646 | 4,070,692 | -0.03(-0.71%) |
Jan 16, 2015 | 4.693 | 4.779 | 4.636 | 4.679 | 1,447,913 | +0.04(+0.79%) |
Jan 15, 2015 | 4.641 | 4.683 | 4.583 | 4.643 | 2,907,447 | +0.05(+1.01%) |
Jan 14, 2015 | 4.517 | 4.626 | 4.513 | 4.596 | 1,235,271 | +0.03(+0.62%) |
Jan 13, 2015 | 4.525 | 4.583 | 4.488 | 4.568 | 2,908,460 | +0.07(+1.62%) |
Jan 12, 2015 | 4.591 | 4.591 | 4.488 | 4.495 | 2,267,787 | -0.10(-2.10%) |
Jan 09, 2015 | 4.560 | 4.698 | 4.543 | 4.591 | 3,379,655 | +0.05(+1.10%) |
Jan 08, 2015 | 4.334 | 4.698 | 4.334 | 4.542 | 6,066,840 | +0.19(+4.43%) |
Jan 07, 2015 | 4.578 | 4.605 | 4.339 | 4.349 | 7,115,820 | -0.22(-4.90%) |
Jan 06, 2015 | 4.664 | 4.681 | 4.532 | 4.573 | 2,109,207 | -0.08(-1.78%) |
Jan 05, 2015 | 4.711 | 4.791 | 4.608 | 4.656 | 3,416,108 | -0.01(-0.18%) |
Jan 02, 2015 | 4.668 | 4.701 | 4.613 | 4.664 | 1,073,149 | +0.00(+0.04%) |
Dec 31, 2014 | 4.691 | 4.663 | 4.663 | 4.663 | 2,091,658 | +0.01(+0.18%) |
Dec 30, 2014 | 4.643 | 4.696 | 4.628 | 4.654 | 1,752,957 | -0.00(-0.11%) |
Dec 29, 2014 | 4.709 | 4.709 | 4.648 | 4.659 | 2,266,082 | -0.04(-0.95%) |
Dec 26, 2014 | 4.721 | 4.744 | 4.683 | 4.704 | 729,146 | -0.01(-0.18%) |
Dec 24, 2014 | 4.648 | 4.713 | 4.713 | 4.713 | 2,495,893 | +0.06(+1.39%) |
Dec 23, 2014 | 4.772 | 4.779 | 4.646 | 4.648 | 6,380,149 | -0.18(-3.65%) |
Dec 22, 2014 | 4.895 | 4.895 | 4.716 | 4.824 | 3,777,606 | -0.08(-1.69%) |
Dec 19, 2014 | 4.966 | 4.998 | 4.885 | 4.907 | 734,158 | -0.07(-1.40%) |
Dec 18, 2014 | 5.000 | 5.051 | 4.923 | 4.976 | 1,628,915 | +0.04(+0.77%) |
Dec 17, 2014 | 4.835 | 4.947 | 4.732 | 4.938 | 3,875,117 | +0.10(+2.06%) |
Dec 16, 2014 | 4.859 | 4.912 | 4.804 | 4.839 | 2,859,084 | -0.07(-1.52%) |
Dec 15, 2014 | 4.897 | 4.937 | 4.890 | 4.913 | 2,550,829 | +0.03(+0.58%) |
Dec 12, 2014 | 4.804 | 4.890 | 4.788 | 4.885 | 1,694,430 | +0.05(+1.10%) |
Dec 11, 2014 | 4.814 | 4.913 | 4.761 | 4.832 | 3,003,681 | +0.08(+1.61%) |
Dec 10, 2014 | 4.648 | 4.782 | 4.631 | 4.756 | 2,391,690 | +0.04(+0.88%) |
Dec 09, 2014 | 4.595 | 4.814 | 4.595 | 4.714 | 2,823,082 | +0.04(+0.96%) |
Dec 08, 2014 | 4.852 | 4.900 | 4.502 | 4.669 | 5,138,034 | -0.24(-4.90%) |
Dec 05, 2014 | 5.026 | 5.086 | 4.980 | 4.910 | 2,030,686 | -0.10(-1.96%) |
Dec 04, 2014 | 5.126 | 5.142 | 4.975 | 5.008 | 1,987,304 | -0.14(-2.80%) |
Dec 03, 2014 | 5.030 | 5.169 | 5.005 | 5.152 | 2,667,901 | +0.17(+3.40%) |
Dec 02, 2014 | 4.915 | 5.079 | 4.844 | 4.983 | 5,021,306 | +0.09(+1.94%) |
Dec 01, 2014 | 5.079 | 5.079 | 4.857 | 4.888 | 5,089,857 | -0.21(-4.13%) |
Nov 28, 2014 | 5.191 | 5.215 | 5.025 | 5.099 | 3,881,400 | -0.12(-2.26%) |
Nov 26, 2014 | 5.270 | 5.217 | 5.217 | 5.217 | 1,026,551 | -0.03(-0.66%) |
Nov 25, 2014 | 5.295 | 5.323 | 5.217 | 5.252 | 2,367,574 | -0.06(-1.19%) |
Nov 24, 2014 | 5.312 | 5.808 | 5.297 | 5.315 | 1,214,360 | -0.00(-0.03%) |
Nov 21, 2014 | 5.362 | 5.391 | 5.307 | 5.317 | 1,033,220 | +0.00(+0.03%) |
Nov 20, 2014 | 5.305 | 5.393 | 5.247 | 5.315 | 2,028,137 | +0.01(+0.25%) |
Nov 19, 2014 | 5.337 | 5.337 | 5.250 | 5.302 | 1,742,305 | -0.01(-0.19%) |
Nov 18, 2014 | 5.259 | 5.378 | 5.257 | 5.312 | 2,288,775 | -0.00(-0.03%) |
Nov 17, 2014 | 5.287 | 5.345 | 5.232 | 5.313 | 3,011,928 | -0.01(-0.16%) |
Nov 14, 2014 | 5.325 | 5.348 | 5.292 | 5.322 | 1,314,269 | -0.02(-0.37%) |
Nov 13, 2014 | 5.372 | 5.411 | 5.307 | 5.342 | 2,022,517 | -0.00(-0.09%) |
Nov 12, 2014 | 5.242 | 5.390 | 5.242 | 5.347 | 1,591,859 | +0.02(+0.31%) |
Nov 11, 2014 | 5.463 | 5.463 | 5.313 | 5.330 | 1,179,925 | -0.14(-2.64%) |
Nov 10, 2014 | 5.375 | 5.486 | 5.360 | 5.474 | 2,913,887 | +0.13(+2.45%) |
Nov 07, 2014 | 5.312 | 5.388 | 5.297 | 5.343 | 1,730,257 | +0.02(+0.34%) |
Nov 06, 2014 | 5.305 | 5.350 | 5.289 | 5.325 | 2,385,117 | +0.05(+0.94%) |
Nov 05, 2014 | 5.312 | 5.312 | 5.216 | 5.275 | 2,527,732 | -0.04(-0.78%) |
Nov 04, 2014 | 5.137 | 5.318 | 5.116 | 5.317 | 4,231,693 | +0.20(+3.86%) |