Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.601 | 4.625 | 4.554 | 4.575 | 3,117,696 | -0.04(-0.87%) |
Jan 29, 2015 | 4.586 | 4.627 | 4.560 | 4.615 | 2,262,232 | +0.03(+0.65%) |
Jan 28, 2015 | 4.633 | 4.637 | 4.575 | 4.585 | 2,897,984 | -0.02(-0.38%) |
Jan 27, 2015 | 4.616 | 4.656 | 4.589 | 4.603 | 3,022,976 | -0.05(-1.07%) |
Jan 26, 2015 | 4.615 | 4.655 | 4.600 | 4.652 | 4,601,488 | +0.04(+0.87%) |
Jan 23, 2015 | 4.564 | 4.629 | 4.562 | 4.612 | 4,715,144 | +0.04(+0.99%) |
Jan 22, 2015 | 4.469 | 4.580 | 4.444 | 4.567 | 5,408,608 | +0.11(+2.47%) |
Jan 21, 2015 | 4.374 | 4.459 | 4.357 | 4.457 | 5,292,960 | +0.08(+1.89%) |
Jan 20, 2015 | 4.395 | 4.407 | 4.356 | 4.375 | 6,726,152 | -0.00(-0.03%) |
Jan 16, 2015 | 4.371 | 4.395 | 4.317 | 4.376 | 5,619,120 | +0.00(+0.00%) |
Jan 15, 2015 | 4.421 | 4.474 | 4.362 | 4.376 | 3,461,560 | -0.04(-0.91%) |
Jan 14, 2015 | 4.399 | 4.440 | 4.366 | 4.416 | 2,710,144 | -0.02(-0.53%) |
Jan 13, 2015 | 4.471 | 4.530 | 4.386 | 4.440 | 3,860,304 | -0.01(-0.31%) |
Jan 12, 2015 | 4.510 | 4.510 | 4.440 | 4.454 | 2,650,168 | -0.06(-1.36%) |
Jan 09, 2015 | 4.543 | 4.553 | 4.508 | 4.515 | 2,492,200 | -0.02(-0.47%) |
Jan 08, 2015 | 4.515 | 4.556 | 4.504 | 4.536 | 4,085,360 | +0.05(+1.03%) |
Jan 07, 2015 | 4.492 | 4.509 | 4.450 | 4.490 | 2,843,688 | +0.01(+0.31%) |
Jan 06, 2015 | 4.544 | 4.550 | 4.430 | 4.476 | 3,149,608 | -0.05(-1.13%) |
Jan 05, 2015 | 4.553 | 4.574 | 4.495 | 4.527 | 4,297,744 | -0.04(-0.98%) |
Jan 02, 2015 | 4.513 | 4.603 | 4.513 | 4.572 | 4,999,600 | +0.01(+0.25%) |
Dec 31, 2014 | 4.619 | 4.561 | 4.561 | 4.561 | 3,202,400 | -0.05(-1.11%) |
Dec 30, 2014 | 4.612 | 4.644 | 4.589 | 4.612 | 1,932,896 | -0.01(-0.19%) |
Dec 29, 2014 | 4.579 | 4.639 | 4.579 | 4.621 | 2,919,752 | +0.03(+0.74%) |
Dec 26, 2014 | 4.622 | 4.622 | 4.578 | 4.588 | 1,842,032 | -0.02(-0.41%) |
Dec 24, 2014 | 4.609 | 4.606 | 4.606 | 4.606 | 1,353,600 | +0.01(+0.16%) |
Dec 23, 2014 | 4.590 | 4.649 | 4.584 | 4.599 | 3,130,408 | +0.02(+0.35%) |
Dec 22, 2014 | 4.609 | 4.628 | 4.566 | 4.582 | 3,196,448 | -0.01(-0.22%) |
Dec 19, 2014 | 4.588 | 4.628 | 4.564 | 4.593 | 8,581,456 | +0.00(+0.03%) |
Dec 18, 2014 | 4.609 | 4.624 | 4.564 | 4.591 | 4,120,560 | +0.03(+0.74%) |
Dec 17, 2014 | 4.505 | 4.566 | 4.438 | 4.558 | 3,103,256 | +0.07(+1.49%) |
Dec 16, 2014 | 4.505 | 4.537 | 4.456 | 4.491 | 4,184,048 | -0.02(-0.46%) |
Dec 15, 2014 | 4.562 | 4.595 | 4.492 | 4.511 | 4,030,672 | -0.05(-1.01%) |
Dec 12, 2014 | 4.556 | 4.598 | 4.520 | 4.558 | 4,561,136 | -0.04(-0.82%) |
Dec 11, 2014 | 4.626 | 4.667 | 4.580 | 4.595 | 3,689,496 | -0.03(-0.57%) |
Dec 10, 2014 | 4.696 | 4.706 | 4.617 | 4.621 | 4,631,648 | -0.08(-1.75%) |
Dec 09, 2014 | 4.675 | 4.709 | 4.636 | 4.704 | 3,380,224 | +0.00(+0.08%) |
Dec 08, 2014 | 4.711 | 4.714 | 4.643 | 4.700 | 5,004,776 | -0.02(-0.42%) |
Dec 05, 2014 | 4.671 | 4.721 | 4.638 | 4.720 | 3,760,104 | +0.07(+1.51%) |
Dec 04, 2014 | 4.543 | 4.654 | 4.524 | 4.650 | 5,281,728 | +0.09(+2.06%) |
Dec 03, 2014 | 4.536 | 4.575 | 4.526 | 4.556 | 2,674,672 | +0.03(+0.58%) |
Dec 02, 2014 | 4.546 | 4.569 | 4.521 | 4.530 | 2,913,224 | -0.01(-0.19%) |
Dec 01, 2014 | 4.514 | 4.596 | 4.504 | 4.539 | 4,096,800 | -0.00(-0.08%) |
Nov 28, 2014 | 4.564 | 4.595 | 4.541 | 4.543 | 1,729,696 | -0.01(-0.33%) |
Nov 26, 2014 | 4.544 | 4.558 | 4.558 | 4.558 | 3,196,800 | +0.03(+0.55%) |
Nov 25, 2014 | 4.428 | 4.726 | 4.428 | 4.532 | 6,499,504 | +0.21(+4.95%) |
Nov 24, 2014 | 4.300 | 4.335 | 4.277 | 4.319 | 6,668,176 | +0.02(+0.58%) |
Nov 21, 2014 | 4.324 | 4.330 | 4.280 | 4.294 | 2,708,144 | +0.01(+0.29%) |
Nov 20, 2014 | 4.236 | 4.294 | 4.236 | 4.281 | 2,299,384 | +0.02(+0.41%) |
Nov 19, 2014 | 4.276 | 4.281 | 4.233 | 4.264 | 1,711,424 | -0.02(-0.52%) |
Nov 18, 2014 | 4.264 | 4.309 | 4.250 | 4.286 | 3,225,752 | +0.02(+0.53%) |
Nov 17, 2014 | 4.275 | 4.301 | 4.246 | 4.264 | 2,577,648 | -0.01(-0.20%) |
Nov 14, 2014 | 4.268 | 4.282 | 4.234 | 4.272 | 1,665,896 | -0.00(-0.03%) |
Nov 13, 2014 | 4.299 | 4.324 | 4.262 | 4.274 | 1,940,424 | -0.02(-0.35%) |
Nov 12, 2014 | 4.284 | 4.309 | 4.268 | 4.289 | 2,753,072 | -0.01(-0.23%) |
Nov 11, 2014 | 4.253 | 4.303 | 4.249 | 4.299 | 2,394,368 | +0.04(+1.03%) |
Nov 10, 2014 | 4.271 | 4.291 | 4.218 | 4.255 | 2,781,952 | -0.02(-0.41%) |
Nov 07, 2014 | 4.263 | 4.280 | 4.239 | 4.272 | 3,279,352 | +0.02(+0.50%) |
Nov 06, 2014 | 4.207 | 4.261 | 4.207 | 4.251 | 3,529,968 | +0.06(+1.34%) |
Nov 05, 2014 | 4.159 | 4.207 | 4.159 | 4.195 | 3,493,392 | +0.04(+0.93%) |
Nov 04, 2014 | 4.156 | 4.194 | 4.149 | 4.156 | 3,082,608 | -0.02(-0.45%) |