Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.757 | 4.807 | 4.757 | 4.767 | 11,230 | -0.05(-1.13%) |
Jan 29, 2015 | 4.822 | 4.822 | 4.822 | 4.822 | 252 | +0.00(+0.08%) |
Jan 28, 2015 | 4.866 | 4.876 | 4.708 | 4.818 | 5,312 | -0.01(-0.16%) |
Jan 27, 2015 | 4.945 | 4.995 | 4.629 | 4.826 | 13,102 | -0.00(-0.02%) |
Jan 26, 2015 | 4.797 | 4.876 | 4.797 | 4.826 | 4,298 | -0.01(-0.19%) |
Jan 23, 2015 | 4.787 | 4.836 | 4.787 | 4.836 | 7,163 | -0.01(-0.22%) |
Jan 22, 2015 | 4.817 | 4.925 | 4.817 | 4.846 | 1,198 | +0.03(+0.62%) |
Jan 21, 2015 | 4.797 | 4.817 | 4.797 | 4.817 | 2,167 | +0.02(+0.41%) |
Jan 20, 2015 | 4.846 | 4.846 | 4.797 | 4.797 | 1,217 | -0.05(-1.02%) |
Jan 16, 2015 | 4.846 | 4.931 | 4.846 | 4.846 | 4,226 | -0.00(-0.00%) |
Jan 15, 2015 | 4.846 | 4.856 | 4.846 | 4.846 | 6,288 | -0.09(-1.73%) |
Jan 14, 2015 | 4.876 | 4.932 | 4.856 | 4.932 | 1,314 | +0.06(+1.14%) |
Jan 13, 2015 | 4.876 | 4.985 | 4.876 | 4.876 | 1,051 | +0.00(+0.00%) |
Jan 12, 2015 | 4.995 | 4.995 | 4.876 | 4.876 | 4,064 | -0.06(-1.20%) |
Jan 09, 2015 | 4.856 | 4.935 | 4.856 | 4.935 | 652 | -0.00(-0.10%) |
Jan 08, 2015 | 4.856 | 4.985 | 4.846 | 4.940 | 7,542 | +0.04(+0.91%) |
Jan 07, 2015 | 4.896 | 4.896 | 4.896 | 4.896 | 404 | +0.00(+0.00%) |
Jan 06, 2015 | 4.906 | 4.915 | 4.896 | 4.896 | 4,246 | +0.00(+0.10%) |
Jan 05, 2015 | 4.945 | 4.995 | 4.846 | 4.891 | 5,722 | -0.18(-3.61%) |
Jan 02, 2015 | 5.103 | 5.103 | 4.945 | 5.074 | 2,305 | -0.08(-1.50%) |
Dec 31, 2014 | 4.945 | 5.151 | 5.151 | 5.151 | 14,964 | +0.26(+5.21%) |
Dec 30, 2014 | 5.430 | 5.430 | 4.846 | 4.896 | 20,597 | -0.06(-1.20%) |
Dec 29, 2014 | 4.955 | 5.005 | 4.945 | 4.955 | 1,804 | +0.01(+0.20%) |
Dec 26, 2014 | 4.856 | 5.300 | 4.856 | 4.945 | 6,523 | +0.03(+0.60%) |
Dec 24, 2014 | 4.856 | 4.915 | 4.915 | 4.915 | 6,369 | +0.02(+0.40%) |
Dec 23, 2014 | 4.846 | 4.935 | 4.846 | 4.896 | 3,640 | -0.05(-1.00%) |
Dec 22, 2014 | 4.846 | 4.945 | 4.846 | 4.945 | 3,643 | +0.05(+1.01%) |
Dec 19, 2014 | 4.925 | 4.937 | 4.846 | 4.896 | 5,382 | -0.01(-0.20%) |
Dec 18, 2014 | 4.925 | 4.967 | 4.896 | 4.906 | 411 | -0.05(-1.00%) |
Dec 17, 2014 | 4.878 | 4.955 | 4.856 | 4.955 | 2,225 | +0.10(+2.04%) |
Dec 16, 2014 | 4.856 | 4.925 | 4.856 | 4.856 | 3,948 | -0.05(-1.01%) |
Dec 15, 2014 | 4.925 | 4.925 | 4.846 | 4.906 | 4,537 | -0.04(-0.80%) |
Dec 12, 2014 | 4.935 | 4.965 | 4.935 | 4.945 | 2,326 | +0.05(+1.01%) |
Dec 11, 2014 | 4.945 | 4.945 | 4.896 | 4.896 | 13,781 | -0.01(-0.20%) |
Dec 10, 2014 | 4.915 | 4.945 | 4.906 | 4.906 | 5,371 | -0.05(-1.00%) |
Dec 09, 2014 | 5.103 | 5.103 | 4.955 | 4.955 | 11,931 | -0.09(-1.76%) |
Dec 08, 2014 | 5.064 | 5.064 | 5.044 | 5.044 | 4,448 | -0.05(-0.97%) |
Dec 05, 2014 | 5.113 | 5.125 | 5.084 | 5.094 | 9,753 | -0.05(-0.96%) |
Dec 04, 2014 | 5.103 | 5.192 | 5.103 | 5.143 | 5,970 | +0.02(+0.39%) |
Dec 03, 2014 | 5.103 | 5.182 | 5.103 | 5.123 | 2,794 | +0.01(+0.20%) |
Dec 02, 2014 | 5.192 | 5.192 | 5.113 | 5.113 | 1,567 | -0.08(-1.53%) |
Dec 01, 2014 | 5.331 | 5.341 | 5.192 | 5.192 | 5,403 | -0.04(-0.76%) |
Nov 28, 2014 | 5.321 | 5.321 | 5.192 | 5.232 | 9,736 | -0.11(-2.04%) |
Nov 26, 2014 | 5.331 | 5.341 | 5.341 | 5.341 | 7,077 | -0.01(-0.24%) |
Nov 25, 2014 | 5.272 | 5.354 | 5.272 | 5.354 | 449 | +0.14(+2.71%) |
Nov 24, 2014 | 5.469 | 5.469 | 5.202 | 5.212 | 23,412 | -0.21(-3.83%) |
Nov 21, 2014 | 5.390 | 5.479 | 5.388 | 5.420 | 6,443 | -0.06(-1.08%) |
Nov 20, 2014 | 5.351 | 5.479 | 5.262 | 5.479 | 9,273 | +0.12(+2.21%) |
Nov 19, 2014 | 5.349 | 5.479 | 5.349 | 5.361 | 1,739 | -0.09(-1.63%) |
Nov 18, 2014 | 5.440 | 5.463 | 5.440 | 5.450 | 1,870 | +0.01(+0.18%) |
Nov 17, 2014 | 5.361 | 5.440 | 5.321 | 5.440 | 1,074 | +0.04(+0.73%) |
Nov 14, 2014 | 5.331 | 5.469 | 5.331 | 5.400 | 1,213 | +0.02(+0.37%) |
Nov 13, 2014 | 5.462 | 5.474 | 5.351 | 5.380 | 4,682 | -0.07(-1.27%) |
Nov 12, 2014 | 5.488 | 5.489 | 5.440 | 5.450 | 1,991 | -0.10(-1.78%) |
Nov 11, 2014 | 5.548 | 5.558 | 5.410 | 5.548 | 7,835 | +0.13(+2.37%) |
Nov 10, 2014 | 5.361 | 5.555 | 5.351 | 5.420 | 3,660 | +0.07(+1.29%) |
Nov 07, 2014 | 5.351 | 5.440 | 5.351 | 5.351 | 3,437 | -0.05(-0.91%) |
Nov 06, 2014 | 5.479 | 5.501 | 5.290 | 5.400 | 3,538 | -0.14(-2.47%) |
Nov 05, 2014 | 5.420 | 5.537 | 5.420 | 5.537 | 3,525 | +0.09(+1.60%) |
Nov 04, 2014 | 5.440 | 5.558 | 5.400 | 5.450 | 5,623 | -0.05(-0.90%) |