Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.493 | 4.493 | 4.443 | 4.472 | 340,714 | -0.02(-0.47%) |
Jan 29, 2015 | 4.493 | 4.520 | 4.464 | 4.493 | 210,159 | +0.01(+0.16%) |
Jan 28, 2015 | 4.549 | 4.549 | 4.486 | 4.486 | 222,154 | -0.04(-0.94%) |
Jan 27, 2015 | 4.535 | 4.550 | 4.500 | 4.528 | 202,735 | -0.03(-0.62%) |
Jan 26, 2015 | 4.528 | 4.564 | 4.521 | 4.557 | 230,868 | +0.01(+0.31%) |
Jan 23, 2015 | 4.521 | 4.564 | 4.507 | 4.542 | 397,300 | +0.01(+0.31%) |
Jan 22, 2015 | 4.514 | 4.539 | 4.457 | 4.528 | 446,813 | +0.02(+0.47%) |
Jan 21, 2015 | 4.479 | 4.507 | 4.464 | 4.507 | 237,442 | +0.04(+0.79%) |
Jan 20, 2015 | 4.486 | 4.500 | 4.436 | 4.472 | 124,021 | -0.02(-0.47%) |
Jan 16, 2015 | 4.429 | 4.493 | 4.422 | 4.493 | 185,543 | +0.01(+0.32%) |
Jan 15, 2015 | 4.472 | 4.493 | 4.450 | 4.479 | 173,547 | +0.01(+0.16%) |
Jan 14, 2015 | 4.422 | 4.493 | 4.408 | 4.472 | 429,464 | +0.01(+0.32%) |
Jan 13, 2015 | 4.457 | 4.479 | 4.408 | 4.457 | 186,709 | +0.01(+0.27%) |
Jan 12, 2015 | 4.466 | 4.473 | 4.410 | 4.445 | 197,226 | -0.05(-1.10%) |
Jan 09, 2015 | 4.495 | 4.523 | 4.410 | 4.495 | 329,297 | +0.02(+0.47%) |
Jan 08, 2015 | 4.452 | 4.495 | 4.431 | 4.473 | 205,150 | +0.05(+1.11%) |
Jan 07, 2015 | 4.424 | 4.445 | 4.396 | 4.424 | 290,406 | +0.04(+0.80%) |
Jan 06, 2015 | 4.396 | 4.424 | 4.361 | 4.389 | 197,785 | -0.01(-0.16%) |
Jan 05, 2015 | 4.424 | 4.425 | 4.355 | 4.396 | 342,696 | -0.03(-0.64%) |
Jan 02, 2015 | 4.431 | 4.452 | 4.403 | 4.424 | 172,134 | -0.01(-0.16%) |
Dec 31, 2014 | 4.431 | 4.431 | 4.431 | 4.431 | 239,133 | +0.02(+0.48%) |
Dec 30, 2014 | 4.431 | 4.445 | 4.403 | 4.410 | 229,710 | -0.04(-0.79%) |
Dec 29, 2014 | 4.459 | 4.473 | 4.431 | 4.445 | 147,905 | -0.04(-0.94%) |
Dec 26, 2014 | 4.438 | 4.488 | 4.417 | 4.488 | 154,936 | +0.05(+1.11%) |
Dec 24, 2014 | 4.424 | 4.438 | 4.438 | 4.438 | 189,799 | +0.01(+0.32%) |
Dec 23, 2014 | 4.417 | 4.431 | 4.396 | 4.424 | 260,655 | +0.01(+0.32%) |
Dec 22, 2014 | 4.417 | 4.431 | 4.375 | 4.410 | 230,256 | -0.02(-0.48%) |
Dec 19, 2014 | 4.410 | 4.438 | 4.375 | 4.431 | 338,961 | +0.03(+0.64%) |
Dec 18, 2014 | 4.375 | 4.424 | 4.361 | 4.403 | 318,794 | +0.05(+1.13%) |
Dec 17, 2014 | 4.277 | 4.354 | 4.248 | 4.354 | 295,308 | +0.10(+2.31%) |
Dec 16, 2014 | 4.291 | 4.326 | 4.255 | 4.255 | 239,909 | -0.06(-1.47%) |
Dec 15, 2014 | 4.375 | 4.389 | 4.305 | 4.319 | 103,741 | -0.01(-0.32%) |
Dec 12, 2014 | 4.361 | 4.396 | 4.326 | 4.333 | 221,202 | -0.06(-1.28%) |
Dec 11, 2014 | 4.445 | 4.459 | 4.389 | 4.389 | 325,638 | -0.04(-0.84%) |
Dec 10, 2014 | 4.517 | 4.517 | 4.426 | 4.426 | 180,652 | -0.09(-2.01%) |
Dec 09, 2014 | 4.489 | 4.517 | 4.468 | 4.517 | 454,674 | +0.03(+0.62%) |
Dec 08, 2014 | 4.545 | 4.552 | 4.489 | 4.489 | 184,675 | -0.06(-1.38%) |
Dec 05, 2014 | 4.524 | 4.552 | 4.503 | 4.552 | 154,529 | +0.03(+0.77%) |
Dec 04, 2014 | 4.524 | 4.538 | 4.503 | 4.517 | 207,106 | -0.01(-0.15%) |
Dec 03, 2014 | 4.524 | 4.545 | 4.524 | 4.524 | 199,158 | +0.00(+0.00%) |
Dec 02, 2014 | 4.573 | 4.580 | 4.524 | 4.524 | 134,980 | -0.04(-0.92%) |
Dec 01, 2014 | 4.566 | 4.601 | 4.538 | 4.566 | 158,598 | -0.03(-0.61%) |
Nov 28, 2014 | 4.629 | 4.629 | 4.587 | 4.594 | 50,660 | -0.03(-0.75%) |
Nov 26, 2014 | 4.629 | 4.629 | 4.629 | 4.629 | 129,197 | +0.03(+0.61%) |
Nov 25, 2014 | 4.573 | 4.601 | 4.559 | 4.601 | 125,951 | +0.03(+0.61%) |
Nov 24, 2014 | 4.566 | 4.573 | 4.552 | 4.573 | 100,097 | +0.03(+0.61%) |
Nov 21, 2014 | 4.573 | 4.587 | 4.543 | 4.545 | 122,407 | +0.00(+0.00%) |
Nov 20, 2014 | 4.517 | 4.559 | 4.510 | 4.545 | 102,879 | +0.00(+0.00%) |
Nov 19, 2014 | 4.538 | 4.552 | 4.510 | 4.545 | 106,402 | -0.01(-0.31%) |
Nov 18, 2014 | 4.517 | 4.566 | 4.496 | 4.559 | 170,394 | +0.04(+0.93%) |
Nov 17, 2014 | 4.545 | 4.552 | 4.517 | 4.517 | 182,985 | -0.05(-1.07%) |
Nov 14, 2014 | 4.573 | 4.573 | 4.552 | 4.566 | 83,108 | -0.02(-0.46%) |
Nov 13, 2014 | 4.615 | 4.615 | 4.559 | 4.587 | 129,500 | -0.02(-0.45%) |
Nov 12, 2014 | 4.587 | 4.622 | 4.566 | 4.608 | 163,418 | +0.02(+0.41%) |
Nov 11, 2014 | 4.554 | 4.589 | 4.534 | 4.589 | 157,225 | +0.04(+0.91%) |
Nov 10, 2014 | 4.568 | 4.568 | 4.534 | 4.547 | 176,108 | -0.02(-0.46%) |
Nov 07, 2014 | 4.596 | 4.596 | 4.547 | 4.568 | 155,658 | -0.02(-0.45%) |
Nov 06, 2014 | 4.596 | 4.596 | 4.561 | 4.589 | 263,856 | -0.01(-0.15%) |
Nov 05, 2014 | 4.617 | 4.617 | 4.561 | 4.596 | 173,744 | +0.00(+0.00%) |
Nov 04, 2014 | 4.617 | 4.617 | 4.561 | 4.596 | 148,243 | -0.03(-0.60%) |