Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.553 | 4.585 | 4.515 | 4.528 | 1,355,782 | -0.04(-0.97%) |
Jan 29, 2015 | 4.528 | 4.579 | 4.515 | 4.572 | 1,639,095 | +0.15(+3.44%) |
Jan 28, 2015 | 4.528 | 4.534 | 4.420 | 4.420 | 1,616,066 | -0.08(-1.83%) |
Jan 27, 2015 | 4.490 | 4.534 | 4.477 | 4.503 | 1,551,028 | +0.01(+0.14%) |
Jan 26, 2015 | 4.471 | 4.528 | 4.458 | 4.496 | 1,429,647 | +0.05(+1.14%) |
Jan 23, 2015 | 4.452 | 4.496 | 4.445 | 4.445 | 1,933,782 | -0.15(-3.18%) |
Jan 22, 2015 | 4.566 | 4.610 | 4.531 | 4.591 | 1,646,972 | +0.04(+0.84%) |
Jan 21, 2015 | 4.515 | 4.547 | 4.503 | 4.553 | 1,482,425 | +0.00(+0.00%) |
Jan 20, 2015 | 4.610 | 4.623 | 4.528 | 4.553 | 3,527,240 | +0.06(+1.27%) |
Jan 16, 2015 | 4.439 | 4.496 | 4.426 | 4.496 | 1,457,203 | +0.04(+1.00%) |
Jan 15, 2015 | 4.515 | 4.528 | 4.433 | 4.452 | 1,835,402 | -0.04(-0.99%) |
Jan 14, 2015 | 4.496 | 4.522 | 4.445 | 4.496 | 1,258,711 | -0.01(-0.28%) |
Jan 13, 2015 | 4.560 | 4.598 | 4.471 | 4.509 | 1,659,030 | +0.03(+0.57%) |
Jan 12, 2015 | 4.522 | 4.528 | 4.458 | 4.484 | 969,241 | -0.03(-0.56%) |
Jan 09, 2015 | 4.560 | 4.566 | 4.477 | 4.509 | 997,461 | -0.10(-2.07%) |
Jan 08, 2015 | 4.560 | 4.629 | 4.547 | 4.604 | 1,327,209 | +0.08(+1.82%) |
Jan 07, 2015 | 4.509 | 4.541 | 4.471 | 4.522 | 3,892,570 | +0.04(+0.99%) |
Jan 06, 2015 | 4.528 | 4.566 | 4.464 | 4.477 | 1,592,360 | -0.10(-2.22%) |
Jan 05, 2015 | 4.642 | 4.658 | 4.553 | 4.579 | 1,249,784 | -0.15(-3.09%) |
Jan 02, 2015 | 4.763 | 4.775 | 4.699 | 4.724 | 862,978 | -0.03(-0.67%) |
Dec 31, 2014 | 4.801 | 4.756 | 4.756 | 4.756 | 799,324 | -0.03(-0.53%) |
Dec 30, 2014 | 4.813 | 4.829 | 4.769 | 4.782 | 1,354,202 | -0.04(-0.79%) |
Dec 29, 2014 | 4.826 | 4.845 | 4.801 | 4.820 | 963,386 | -0.03(-0.65%) |
Dec 26, 2014 | 4.832 | 4.864 | 4.828 | 4.851 | 547,897 | +0.01(+0.26%) |
Dec 24, 2014 | 4.858 | 4.839 | 4.839 | 4.839 | 1,004,950 | -0.03(-0.52%) |
Dec 23, 2014 | 4.864 | 4.883 | 4.845 | 4.864 | 1,237,801 | +0.01(+0.26%) |
Dec 22, 2014 | 4.845 | 4.858 | 4.820 | 4.851 | 1,128,018 | +0.01(+0.26%) |
Dec 19, 2014 | 4.832 | 4.864 | 4.805 | 4.839 | 1,587,897 | -0.03(-0.52%) |
Dec 18, 2014 | 4.801 | 4.864 | 4.788 | 4.864 | 1,659,168 | +0.11(+2.27%) |
Dec 17, 2014 | 4.680 | 4.794 | 4.680 | 4.756 | 2,063,611 | +0.04(+0.81%) |
Dec 16, 2014 | 4.642 | 4.813 | 4.642 | 4.718 | 2,069,836 | +0.11(+2.34%) |
Dec 15, 2014 | 4.718 | 4.724 | 4.579 | 4.610 | 1,869,732 | -0.10(-2.02%) |
Dec 12, 2014 | 4.782 | 4.807 | 4.699 | 4.705 | 2,025,497 | -0.06(-1.33%) |
Dec 11, 2014 | 4.794 | 4.832 | 4.769 | 4.769 | 1,237,320 | +0.01(+0.27%) |
Dec 10, 2014 | 4.801 | 4.826 | 4.744 | 4.756 | 1,970,762 | -0.10(-1.96%) |
Dec 09, 2014 | 4.845 | 4.870 | 4.820 | 4.851 | 1,121,793 | -0.06(-1.29%) |
Dec 08, 2014 | 4.934 | 4.953 | 4.902 | 4.915 | 1,040,671 | -0.10(-1.90%) |
Dec 05, 2014 | 4.978 | 5.023 | 4.978 | 5.010 | 1,766,915 | +0.10(+2.07%) |
Dec 04, 2014 | 4.921 | 4.940 | 4.877 | 4.908 | 1,937,707 | -0.01(-0.26%) |
Dec 03, 2014 | 4.921 | 4.940 | 4.902 | 4.921 | 782,833 | -0.03(-0.64%) |
Dec 02, 2014 | 4.978 | 4.984 | 4.934 | 4.953 | 1,393,844 | +0.03(+0.64%) |
Dec 01, 2014 | 4.953 | 4.959 | 4.902 | 4.921 | 1,217,220 | -0.06(-1.15%) |
Nov 28, 2014 | 4.997 | 5.010 | 4.972 | 4.978 | 853,824 | -0.03(-0.51%) |
Nov 26, 2014 | 4.997 | 5.004 | 5.004 | 5.004 | 2,081,333 | +0.01(+0.25%) |
Nov 25, 2014 | 4.997 | 5.023 | 4.984 | 4.991 | 1,450,936 | +0.03(+0.64%) |
Nov 24, 2014 | 4.921 | 4.965 | 4.908 | 4.959 | 1,302,576 | +0.12(+2.49%) |
Nov 21, 2014 | 4.867 | 4.877 | 4.820 | 4.839 | 1,042,984 | +0.01(+0.13%) |
Nov 20, 2014 | 4.832 | 4.851 | 4.807 | 4.832 | 1,254,429 | -0.09(-1.80%) |
Nov 19, 2014 | 4.953 | 4.965 | 4.915 | 4.921 | 1,210,505 | -0.03(-0.51%) |
Nov 18, 2014 | 4.921 | 4.972 | 4.915 | 4.946 | 1,535,036 | +0.13(+2.63%) |
Nov 17, 2014 | 4.813 | 4.845 | 4.801 | 4.820 | 2,086,283 | -0.03(-0.65%) |
Nov 14, 2014 | 4.794 | 4.864 | 4.788 | 4.851 | 1,534,809 | +0.01(+0.13%) |
Nov 13, 2014 | 4.782 | 4.921 | 4.769 | 4.845 | 2,964,370 | -0.32(-6.14%) |
Nov 12, 2014 | 5.143 | 5.165 | 5.130 | 5.162 | 628,919 | -0.08(-1.45%) |
Nov 11, 2014 | 5.264 | 5.270 | 5.219 | 5.238 | 1,503,464 | -0.01(-0.12%) |
Nov 10, 2014 | 5.232 | 5.251 | 5.213 | 5.245 | 1,568,140 | +0.05(+0.98%) |
Nov 07, 2014 | 5.175 | 5.200 | 5.143 | 5.194 | 1,105,491 | +0.03(+0.61%) |
Nov 06, 2014 | 5.194 | 5.238 | 5.149 | 5.162 | 1,162,636 | +0.00(+0.00%) |
Nov 05, 2014 | 5.162 | 5.181 | 5.137 | 5.162 | 988,394 | +0.04(+0.74%) |
Nov 04, 2014 | 5.118 | 5.143 | 5.092 | 5.124 | 883,508 | +0.01(+0.25%) |