Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.402 | 4.651 | 4.368 | 4.596 | 784,839 | +0.16(+3.59%) |
Jan 29, 2015 | 4.451 | 4.485 | 4.340 | 4.437 | 690,438 | -0.01(-0.16%) |
Jan 28, 2015 | 4.700 | 4.707 | 4.423 | 4.444 | 988,678 | -0.24(-5.17%) |
Jan 27, 2015 | 4.568 | 4.686 | 4.478 | 4.686 | 582,960 | +0.15(+3.20%) |
Jan 26, 2015 | 4.589 | 4.603 | 4.499 | 4.541 | 417,336 | -0.03(-0.61%) |
Jan 23, 2015 | 4.547 | 4.596 | 4.459 | 4.568 | 725,885 | +0.00(+0.00%) |
Jan 22, 2015 | 4.637 | 4.637 | 4.527 | 4.568 | 390,672 | -0.02(-0.45%) |
Jan 21, 2015 | 4.541 | 4.672 | 4.499 | 4.589 | 640,113 | +0.07(+1.53%) |
Jan 20, 2015 | 4.499 | 4.547 | 4.416 | 4.520 | 645,126 | +0.01(+0.31%) |
Jan 16, 2015 | 4.444 | 4.527 | 4.430 | 4.506 | 469,827 | +0.06(+1.24%) |
Jan 15, 2015 | 4.575 | 4.589 | 4.437 | 4.451 | 455,067 | -0.08(-1.83%) |
Jan 14, 2015 | 4.430 | 4.541 | 4.395 | 4.534 | 672,364 | +0.08(+1.71%) |
Jan 13, 2015 | 4.568 | 4.734 | 4.437 | 4.457 | 675,864 | -0.06(-1.38%) |
Jan 12, 2015 | 4.679 | 4.686 | 4.478 | 4.520 | 763,323 | -0.19(-3.97%) |
Jan 09, 2015 | 4.631 | 4.714 | 4.554 | 4.707 | 649,744 | +0.07(+1.49%) |
Jan 08, 2015 | 4.409 | 4.700 | 4.388 | 4.637 | 912,804 | +0.27(+6.18%) |
Jan 07, 2015 | 4.478 | 4.492 | 4.326 | 4.368 | 631,953 | -0.06(-1.25%) |
Jan 06, 2015 | 4.513 | 4.596 | 4.368 | 4.423 | 866,967 | -0.09(-1.99%) |
Jan 05, 2015 | 4.603 | 4.603 | 4.444 | 4.513 | 1,032,882 | -0.09(-1.95%) |
Jan 02, 2015 | 4.644 | 4.686 | 4.537 | 4.603 | 703,058 | -0.04(-0.89%) |
Dec 31, 2014 | 4.637 | 4.644 | 4.644 | 4.644 | 727,001 | +0.01(+0.15%) |
Dec 30, 2014 | 4.624 | 4.672 | 4.534 | 4.637 | 824,136 | -0.01(-0.30%) |
Dec 29, 2014 | 4.741 | 4.797 | 4.631 | 4.651 | 837,688 | -0.09(-1.90%) |
Dec 26, 2014 | 4.831 | 4.873 | 4.701 | 4.741 | 535,718 | -0.08(-1.58%) |
Dec 24, 2014 | 4.887 | 4.817 | 4.817 | 4.817 | 551,174 | -0.09(-1.83%) |
Dec 23, 2014 | 4.804 | 5.012 | 4.797 | 4.907 | 948,437 | +0.10(+2.16%) |
Dec 22, 2014 | 4.762 | 4.838 | 4.662 | 4.804 | 906,519 | +0.03(+0.73%) |
Dec 19, 2014 | 4.444 | 4.769 | 4.409 | 4.769 | 1,910,545 | +0.33(+7.49%) |
Dec 18, 2014 | 4.499 | 4.541 | 4.368 | 4.437 | 1,667,999 | +0.00(+0.00%) |
Dec 17, 2014 | 4.409 | 4.457 | 4.347 | 4.437 | 2,407,574 | +0.07(+1.58%) |
Dec 16, 2014 | 4.430 | 4.552 | 4.361 | 4.368 | 1,245,904 | -0.08(-1.87%) |
Dec 15, 2014 | 4.624 | 4.658 | 4.347 | 4.451 | 1,239,424 | -0.13(-2.87%) |
Dec 12, 2014 | 4.534 | 4.755 | 4.534 | 4.582 | 1,131,691 | +0.03(+0.61%) |
Dec 11, 2014 | 4.631 | 4.672 | 4.534 | 4.554 | 750,573 | -0.08(-1.79%) |
Dec 10, 2014 | 4.568 | 4.696 | 4.527 | 4.637 | 931,548 | +0.03(+0.75%) |
Dec 09, 2014 | 4.492 | 4.651 | 4.464 | 4.603 | 2,134,138 | +0.08(+1.68%) |
Dec 08, 2014 | 4.866 | 4.866 | 4.430 | 4.527 | 2,616,418 | -0.35(-7.23%) |
Dec 05, 2014 | 4.838 | 4.970 | 4.838 | 4.880 | 933,860 | -0.01(-0.14%) |
Dec 04, 2014 | 4.845 | 4.914 | 4.811 | 4.887 | 1,397,963 | +0.03(+0.57%) |
Dec 03, 2014 | 4.776 | 4.935 | 4.741 | 4.859 | 1,734,340 | +0.08(+1.59%) |
Dec 02, 2014 | 4.845 | 5.011 | 4.783 | 4.783 | 2,761,605 | -0.03(-0.72%) |
Dec 01, 2014 | 5.170 | 5.184 | 4.817 | 4.817 | 2,959,320 | -0.36(-6.95%) |
Nov 28, 2014 | 5.316 | 5.323 | 5.177 | 5.177 | 644,484 | -0.15(-2.86%) |
Nov 26, 2014 | 5.371 | 5.330 | 5.330 | 5.330 | 1,119,397 | -0.03(-0.65%) |
Nov 25, 2014 | 5.828 | 5.973 | 5.302 | 5.364 | 2,366,717 | -0.09(-1.65%) |
Nov 24, 2014 | 5.385 | 5.492 | 5.343 | 5.454 | 1,118,417 | +0.06(+1.16%) |
Nov 21, 2014 | 5.523 | 5.606 | 5.364 | 5.392 | 615,042 | -0.03(-0.64%) |
Nov 20, 2014 | 5.330 | 5.451 | 5.330 | 5.427 | 474,537 | +0.08(+1.55%) |
Nov 19, 2014 | 5.399 | 5.399 | 5.281 | 5.343 | 660,103 | -0.06(-1.03%) |
Nov 18, 2014 | 5.413 | 5.489 | 5.385 | 5.399 | 622,356 | -0.01(-0.26%) |
Nov 17, 2014 | 5.496 | 5.530 | 5.371 | 5.413 | 840,195 | -0.09(-1.64%) |
Nov 14, 2014 | 5.427 | 5.551 | 5.399 | 5.503 | 820,348 | +0.09(+1.66%) |
Nov 13, 2014 | 5.586 | 5.620 | 5.378 | 5.413 | 1,035,750 | -0.18(-3.22%) |
Nov 12, 2014 | 5.482 | 5.620 | 5.454 | 5.593 | 635,733 | +0.08(+1.38%) |
Nov 11, 2014 | 5.523 | 5.613 | 5.440 | 5.516 | 633,256 | -0.06(-1.12%) |
Nov 10, 2014 | 5.634 | 5.766 | 5.565 | 5.579 | 363,570 | -0.02(-0.37%) |
Nov 07, 2014 | 5.593 | 5.710 | 5.558 | 5.600 | 925,494 | +0.00(+0.00%) |
Nov 06, 2014 | 5.537 | 5.683 | 5.530 | 5.600 | 620,818 | +0.05(+0.87%) |
Nov 05, 2014 | 5.606 | 5.690 | 5.551 | 5.551 | 695,377 | -0.07(-1.23%) |
Nov 04, 2014 | 5.814 | 5.897 | 5.613 | 5.620 | 667,542 | -0.27(-4.58%) |