Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.200 | 5.480 | 5.160 | 5.350 | 1,503,152 | +0.07(+1.33%) |
Jan 29, 2015 | 4.920 | 5.290 | 4.830 | 5.280 | 1,396,371 | +0.35(+7.10%) |
Jan 28, 2015 | 4.910 | 5.020 | 4.790 | 4.930 | 1,020,149 | +0.03(+0.61%) |
Jan 27, 2015 | 4.830 | 5.015 | 4.790 | 4.900 | 715,884 | +0.01(+0.20%) |
Jan 26, 2015 | 4.730 | 4.920 | 4.690 | 4.890 | 464,829 | +0.16(+3.38%) |
Jan 23, 2015 | 4.820 | 4.860 | 4.680 | 4.730 | 394,102 | -0.08(-1.66%) |
Jan 22, 2015 | 4.750 | 4.880 | 4.570 | 4.810 | 652,151 | +0.12(+2.56%) |
Jan 21, 2015 | 4.920 | 4.955 | 4.620 | 4.690 | 468,761 | -0.23(-4.67%) |
Jan 20, 2015 | 4.860 | 4.970 | 4.650 | 4.920 | 887,417 | +0.13(+2.71%) |
Jan 16, 2015 | 4.500 | 4.800 | 4.500 | 4.790 | 786,784 | +0.28(+6.21%) |
Jan 15, 2015 | 4.740 | 4.800 | 4.510 | 4.510 | 705,403 | -0.23(-4.85%) |
Jan 14, 2015 | 4.600 | 4.780 | 4.560 | 4.740 | 377,774 | +0.08(+1.72%) |
Jan 13, 2015 | 4.970 | 4.970 | 4.530 | 4.660 | 753,189 | -0.07(-1.48%) |
Jan 12, 2015 | 4.860 | 4.940 | 4.680 | 4.730 | 580,388 | -0.14(-2.87%) |
Jan 09, 2015 | 4.950 | 4.950 | 4.760 | 4.870 | 527,603 | -0.06(-1.22%) |
Jan 08, 2015 | 5.000 | 5.000 | 4.850 | 4.930 | 617,550 | +0.02(+0.41%) |
Jan 07, 2015 | 4.740 | 4.980 | 4.670 | 4.910 | 907,845 | +0.20(+4.25%) |
Jan 06, 2015 | 4.990 | 5.045 | 4.650 | 4.710 | 1,172,353 | -0.28(-5.61%) |
Jan 05, 2015 | 5.120 | 5.140 | 4.910 | 4.990 | 1,508,560 | +0.21(+4.39%) |
Jan 02, 2015 | 4.890 | 4.920 | 4.710 | 4.780 | 452,319 | -0.02(-0.42%) |
Dec 31, 2014 | 4.690 | 4.800 | 4.800 | 4.800 | 792,900 | +0.11(+2.35%) |
Dec 30, 2014 | 4.700 | 4.840 | 4.640 | 4.690 | 614,882 | +0.02(+0.43%) |
Dec 29, 2014 | 4.480 | 4.690 | 4.450 | 4.670 | 601,178 | +0.22(+4.94%) |
Dec 26, 2014 | 4.440 | 4.500 | 4.338 | 4.450 | 292,282 | +0.04(+0.91%) |
Dec 24, 2014 | 4.270 | 4.410 | 4.410 | 4.410 | 223,400 | +0.13(+3.04%) |
Dec 23, 2014 | 4.580 | 4.580 | 4.250 | 4.280 | 616,636 | -0.24(-5.31%) |
Dec 22, 2014 | 4.500 | 4.580 | 4.380 | 4.520 | 568,322 | +0.04(+0.89%) |
Dec 19, 2014 | 4.440 | 4.480 | 4.240 | 4.480 | 1,484,490 | +0.03(+0.67%) |
Dec 18, 2014 | 4.420 | 4.470 | 4.280 | 4.450 | 641,062 | +0.10(+2.30%) |
Dec 17, 2014 | 4.230 | 4.420 | 4.230 | 4.350 | 798,740 | +0.12(+2.84%) |
Dec 16, 2014 | 4.200 | 4.360 | 4.080 | 4.230 | 623,608 | +0.02(+0.48%) |
Dec 15, 2014 | 4.620 | 4.640 | 4.110 | 4.210 | 1,388,265 | -0.37(-8.08%) |
Dec 12, 2014 | 4.630 | 4.700 | 4.505 | 4.580 | 910,381 | -0.09(-1.93%) |
Dec 11, 2014 | 4.610 | 4.790 | 4.530 | 4.670 | 1,027,253 | +0.09(+1.97%) |
Dec 10, 2014 | 4.550 | 4.650 | 4.450 | 4.580 | 967,561 | +0.02(+0.44%) |
Dec 09, 2014 | 4.460 | 4.630 | 4.240 | 4.560 | 1,030,873 | +0.08(+1.79%) |
Dec 08, 2014 | 4.440 | 4.650 | 4.380 | 4.480 | 1,099,540 | +0.11(+2.52%) |
Dec 05, 2014 | 4.150 | 4.380 | 4.150 | 4.370 | 837,695 | +0.23(+5.56%) |
Dec 04, 2014 | 4.220 | 4.220 | 4.090 | 4.140 | 359,897 | -0.08(-1.90%) |
Dec 03, 2014 | 4.200 | 4.280 | 4.070 | 4.220 | 589,797 | +0.05(+1.20%) |
Dec 02, 2014 | 3.960 | 4.210 | 3.950 | 4.170 | 521,908 | +0.20(+5.04%) |
Dec 01, 2014 | 4.130 | 4.180 | 3.970 | 3.970 | 598,762 | -0.16(-3.87%) |
Nov 28, 2014 | 4.100 | 4.360 | 4.100 | 4.130 | 662,610 | +0.01(+0.24%) |
Nov 26, 2014 | 4.000 | 4.120 | 4.120 | 4.120 | 873,500 | +0.13(+3.26%) |
Nov 25, 2014 | 3.910 | 4.100 | 3.879 | 3.990 | 912,988 | +0.10(+2.57%) |
Nov 24, 2014 | 3.720 | 3.900 | 3.690 | 3.890 | 568,821 | +0.17(+4.57%) |
Nov 21, 2014 | 3.800 | 3.800 | 3.670 | 3.720 | 368,955 | -0.02(-0.67%) |
Nov 20, 2014 | 3.710 | 3.780 | 3.630 | 3.745 | 334,791 | +0.02(+0.67%) |
Nov 19, 2014 | 3.830 | 3.830 | 3.700 | 3.720 | 318,453 | -0.08(-2.11%) |
Nov 18, 2014 | 3.790 | 3.900 | 3.750 | 3.800 | 380,452 | +0.01(+0.26%) |
Nov 17, 2014 | 3.740 | 3.850 | 3.710 | 3.790 | 418,042 | +0.03(+0.80%) |
Nov 14, 2014 | 3.810 | 3.810 | 3.690 | 3.760 | 409,987 | -0.04(-1.05%) |
Nov 13, 2014 | 3.900 | 3.990 | 3.780 | 3.800 | 484,154 | -0.09(-2.31%) |
Nov 12, 2014 | 3.740 | 3.890 | 3.719 | 3.890 | 411,604 | +0.12(+3.18%) |
Nov 11, 2014 | 3.750 | 3.790 | 3.670 | 3.770 | 445,229 | +0.05(+1.34%) |
Nov 10, 2014 | 3.640 | 3.740 | 3.520 | 3.720 | 539,361 | +0.11(+3.05%) |
Nov 07, 2014 | 3.530 | 3.675 | 3.420 | 3.610 | 681,811 | +0.05(+1.55%) |
Nov 06, 2014 | 3.650 | 3.710 | 3.350 | 3.555 | 1,674,226 | -0.17(-4.44%) |
Nov 05, 2014 | 3.880 | 3.880 | 3.690 | 3.720 | 468,343 | -0.11(-2.87%) |
Nov 04, 2014 | 3.820 | 3.870 | 3.760 | 3.830 | 351,822 | +0.00(+0.00%) |