Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.683 | 4.716 | 4.644 | 4.657 | 1,318,166 | -0.05(-0.97%) |
Jan 29, 2015 | 4.657 | 4.709 | 4.644 | 4.703 | 1,593,618 | +0.16(+3.44%) |
Jan 28, 2015 | 4.657 | 4.664 | 4.546 | 4.546 | 1,571,228 | -0.08(-1.83%) |
Jan 27, 2015 | 4.618 | 4.664 | 4.605 | 4.631 | 1,507,994 | +0.01(+0.14%) |
Jan 26, 2015 | 4.598 | 4.657 | 4.585 | 4.625 | 1,389,981 | +0.05(+1.14%) |
Jan 23, 2015 | 4.579 | 4.625 | 4.572 | 4.572 | 1,880,129 | -0.15(-3.18%) |
Jan 22, 2015 | 4.696 | 4.742 | 4.660 | 4.722 | 1,601,276 | +0.04(+0.84%) |
Jan 21, 2015 | 4.644 | 4.677 | 4.631 | 4.683 | 1,441,295 | +0.00(+0.00%) |
Jan 20, 2015 | 4.742 | 4.755 | 4.657 | 4.683 | 3,429,376 | +0.06(+1.27%) |
Jan 16, 2015 | 4.566 | 4.625 | 4.553 | 4.625 | 1,416,772 | +0.05(+1.00%) |
Jan 15, 2015 | 4.644 | 4.657 | 4.559 | 4.579 | 1,784,478 | -0.05(-0.99%) |
Jan 14, 2015 | 4.625 | 4.651 | 4.572 | 4.625 | 1,223,787 | -0.01(-0.28%) |
Jan 13, 2015 | 4.690 | 4.729 | 4.598 | 4.638 | 1,613,000 | +0.03(+0.57%) |
Jan 12, 2015 | 4.651 | 4.657 | 4.585 | 4.611 | 942,349 | -0.03(-0.56%) |
Jan 09, 2015 | 4.690 | 4.696 | 4.605 | 4.638 | 969,786 | -0.10(-2.07%) |
Jan 08, 2015 | 4.690 | 4.761 | 4.677 | 4.735 | 1,290,385 | +0.08(+1.82%) |
Jan 07, 2015 | 4.638 | 4.670 | 4.598 | 4.651 | 3,784,570 | +0.05(+0.99%) |
Jan 06, 2015 | 4.657 | 4.696 | 4.592 | 4.605 | 1,548,179 | -0.10(-2.22%) |
Jan 05, 2015 | 4.775 | 4.791 | 4.683 | 4.709 | 1,215,108 | -0.15(-3.09%) |
Jan 02, 2015 | 4.898 | 4.912 | 4.833 | 4.859 | 839,034 | -0.03(-0.67%) |
Dec 31, 2014 | 4.938 | 4.892 | 4.892 | 4.892 | 777,146 | -0.03(-0.53%) |
Dec 30, 2014 | 4.951 | 4.967 | 4.905 | 4.918 | 1,316,629 | -0.04(-0.79%) |
Dec 29, 2014 | 4.964 | 4.983 | 4.938 | 4.957 | 936,657 | -0.03(-0.65%) |
Dec 26, 2014 | 4.970 | 5.003 | 4.966 | 4.990 | 532,695 | +0.01(+0.26%) |
Dec 24, 2014 | 4.996 | 4.977 | 4.977 | 4.977 | 977,067 | -0.03(-0.52%) |
Dec 23, 2014 | 5.003 | 5.022 | 4.983 | 5.003 | 1,203,458 | +0.01(+0.26%) |
Dec 22, 2014 | 4.983 | 4.996 | 4.957 | 4.990 | 1,096,721 | +0.01(+0.26%) |
Dec 19, 2014 | 4.970 | 5.003 | 4.942 | 4.977 | 1,543,840 | -0.03(-0.52%) |
Dec 18, 2014 | 4.938 | 5.003 | 4.925 | 5.003 | 1,613,133 | +0.11(+2.27%) |
Dec 17, 2014 | 4.814 | 4.931 | 4.814 | 4.892 | 2,006,355 | +0.04(+0.81%) |
Dec 16, 2014 | 4.775 | 4.951 | 4.775 | 4.853 | 2,012,408 | +0.11(+2.34%) |
Dec 15, 2014 | 4.853 | 4.859 | 4.709 | 4.742 | 1,817,856 | -0.10(-2.02%) |
Dec 12, 2014 | 4.918 | 4.944 | 4.833 | 4.840 | 1,969,299 | -0.07(-1.33%) |
Dec 11, 2014 | 4.931 | 4.970 | 4.905 | 4.905 | 1,202,990 | +0.01(+0.27%) |
Dec 10, 2014 | 4.938 | 4.964 | 4.879 | 4.892 | 1,916,083 | -0.10(-1.96%) |
Dec 09, 2014 | 4.983 | 5.009 | 4.957 | 4.990 | 1,090,668 | -0.07(-1.29%) |
Dec 08, 2014 | 5.075 | 5.094 | 5.042 | 5.055 | 1,011,797 | -0.10(-1.90%) |
Dec 05, 2014 | 5.120 | 5.166 | 5.120 | 5.153 | 1,717,891 | +0.10(+2.07%) |
Dec 04, 2014 | 5.062 | 5.081 | 5.016 | 5.048 | 1,883,945 | -0.01(-0.26%) |
Dec 03, 2014 | 5.062 | 5.081 | 5.042 | 5.062 | 761,113 | -0.03(-0.64%) |
Dec 02, 2014 | 5.120 | 5.127 | 5.075 | 5.094 | 1,355,171 | +0.03(+0.64%) |
Dec 01, 2014 | 5.094 | 5.101 | 5.042 | 5.062 | 1,183,447 | -0.06(-1.15%) |
Nov 28, 2014 | 5.140 | 5.153 | 5.114 | 5.120 | 830,135 | -0.03(-0.51%) |
Nov 26, 2014 | 5.140 | 5.146 | 5.146 | 5.146 | 2,023,586 | +0.01(+0.25%) |
Nov 25, 2014 | 5.140 | 5.166 | 5.127 | 5.133 | 1,410,680 | +0.03(+0.64%) |
Nov 24, 2014 | 5.062 | 5.107 | 5.048 | 5.101 | 1,266,436 | +0.12(+2.49%) |
Nov 21, 2014 | 5.006 | 5.016 | 4.957 | 4.977 | 1,014,047 | +0.01(+0.13%) |
Nov 20, 2014 | 4.970 | 4.990 | 4.944 | 4.970 | 1,219,625 | -0.09(-1.80%) |
Nov 19, 2014 | 5.094 | 5.107 | 5.055 | 5.062 | 1,176,919 | -0.03(-0.51%) |
Nov 18, 2014 | 5.062 | 5.114 | 5.055 | 5.088 | 1,492,446 | +0.13(+2.63%) |
Nov 17, 2014 | 4.951 | 4.983 | 4.938 | 4.957 | 2,028,399 | -0.03(-0.65%) |
Nov 14, 2014 | 4.931 | 5.003 | 4.925 | 4.990 | 1,492,226 | +0.01(+0.13%) |
Nov 13, 2014 | 4.918 | 5.062 | 4.905 | 4.983 | 2,882,123 | -0.33(-6.14%) |
Nov 12, 2014 | 5.290 | 5.313 | 5.277 | 5.309 | 611,469 | -0.08(-1.45%) |
Nov 11, 2014 | 5.414 | 5.420 | 5.368 | 5.388 | 1,461,750 | -0.01(-0.12%) |
Nov 10, 2014 | 5.381 | 5.401 | 5.362 | 5.394 | 1,524,632 | +0.05(+0.98%) |
Nov 07, 2014 | 5.322 | 5.349 | 5.290 | 5.342 | 1,074,819 | +0.03(+0.61%) |
Nov 06, 2014 | 5.342 | 5.388 | 5.296 | 5.309 | 1,130,378 | +0.00(+0.00%) |
Nov 05, 2014 | 5.309 | 5.329 | 5.283 | 5.309 | 960,971 | +0.04(+0.74%) |
Nov 04, 2014 | 5.264 | 5.290 | 5.238 | 5.270 | 858,994 | +0.01(+0.25%) |