Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.714 | 4.731 | 4.602 | 4.610 | 31,056,742 | -0.14(-2.91%) |
Jan 29, 2015 | 4.638 | 4.774 | 4.616 | 4.748 | 24,510,274 | +0.11(+2.43%) |
Jan 28, 2015 | 4.770 | 4.789 | 4.633 | 4.635 | 28,402,206 | -0.08(-1.63%) |
Jan 27, 2015 | 4.873 | 4.878 | 4.702 | 4.712 | 37,273,336 | -0.24(-4.78%) |
Jan 26, 2015 | 4.950 | 4.974 | 4.918 | 4.949 | 13,874,812 | -0.02(-0.46%) |
Jan 23, 2015 | 4.962 | 4.980 | 4.921 | 4.971 | 12,541,016 | +0.01(+0.29%) |
Jan 22, 2015 | 4.882 | 4.970 | 4.832 | 4.957 | 16,633,696 | +0.08(+1.72%) |
Jan 21, 2015 | 4.779 | 4.885 | 4.746 | 4.873 | 15,078,494 | +0.07(+1.40%) |
Jan 20, 2015 | 4.825 | 4.851 | 4.746 | 4.806 | 14,612,641 | +0.01(+0.30%) |
Jan 16, 2015 | 4.698 | 4.791 | 4.683 | 4.791 | 18,904,076 | +0.09(+1.84%) |
Jan 15, 2015 | 4.772 | 4.801 | 4.702 | 4.705 | 19,677,320 | -0.03(-0.71%) |
Jan 14, 2015 | 4.669 | 4.753 | 4.657 | 4.738 | 16,170,118 | +0.02(+0.43%) |
Jan 13, 2015 | 4.762 | 4.858 | 4.686 | 4.718 | 24,653,702 | -0.01(-0.18%) |
Jan 12, 2015 | 4.798 | 4.800 | 4.683 | 4.726 | 19,864,348 | -0.06(-1.25%) |
Jan 09, 2015 | 4.784 | 4.822 | 4.718 | 4.786 | 21,823,552 | +0.02(+0.40%) |
Jan 08, 2015 | 4.647 | 4.796 | 4.645 | 4.767 | 29,555,206 | +0.17(+3.79%) |
Jan 07, 2015 | 4.640 | 4.681 | 4.580 | 4.593 | 33,515,540 | -0.01(-0.29%) |
Jan 06, 2015 | 4.758 | 4.762 | 4.602 | 4.606 | 20,596,524 | -0.14(-3.03%) |
Jan 05, 2015 | 4.832 | 4.846 | 4.729 | 4.750 | 20,612,722 | -0.08(-1.69%) |
Jan 02, 2015 | 4.832 | 4.868 | 4.755 | 4.832 | 11,839,573 | +0.02(+0.40%) |
Dec 31, 2014 | 4.897 | 4.813 | 4.813 | 4.813 | 17,319,780 | -0.08(-1.57%) |
Dec 30, 2014 | 4.902 | 4.926 | 4.882 | 4.890 | 11,676,261 | -0.05(-0.92%) |
Dec 29, 2014 | 4.928 | 4.969 | 4.904 | 4.935 | 8,677,712 | -0.01(-0.15%) |
Dec 26, 2014 | 4.938 | 4.969 | 4.926 | 4.942 | 5,482,757 | +0.00(+0.10%) |
Dec 24, 2014 | 4.969 | 4.938 | 4.938 | 4.938 | 4,753,722 | -0.02(-0.39%) |
Dec 23, 2014 | 5.027 | 5.051 | 4.951 | 4.957 | 11,381,201 | -0.03(-0.63%) |
Dec 22, 2014 | 4.897 | 4.988 | 4.880 | 4.988 | 15,515,345 | +0.09(+1.76%) |
Dec 19, 2014 | 4.887 | 4.921 | 4.842 | 4.902 | 33,903,152 | +0.05(+0.99%) |
Dec 18, 2014 | 4.894 | 4.952 | 4.808 | 4.854 | 23,467,238 | +0.02(+0.40%) |
Dec 17, 2014 | 4.738 | 4.842 | 4.585 | 4.834 | 35,993,212 | +0.19(+4.11%) |
Dec 16, 2014 | 4.693 | 4.767 | 4.642 | 4.644 | 19,297,448 | -0.05(-1.15%) |
Dec 15, 2014 | 4.767 | 4.854 | 4.683 | 4.698 | 26,526,104 | -0.01(-0.31%) |
Dec 12, 2014 | 4.798 | 4.842 | 4.707 | 4.712 | 33,759,144 | -0.15(-3.11%) |
Dec 11, 2014 | 4.894 | 4.928 | 4.854 | 4.863 | 14,127,867 | -0.00(-0.05%) |
Dec 10, 2014 | 4.962 | 4.981 | 4.860 | 4.866 | 21,320,540 | -0.11(-2.22%) |
Dec 09, 2014 | 4.962 | 4.988 | 4.887 | 4.976 | 24,937,934 | -0.02(-0.34%) |
Dec 08, 2014 | 5.051 | 5.101 | 4.952 | 4.993 | 23,648,676 | -0.06(-1.28%) |
Dec 05, 2014 | 5.031 | 5.084 | 5.029 | 5.058 | 17,255,326 | +0.03(+0.57%) |
Dec 04, 2014 | 5.067 | 5.087 | 4.995 | 5.029 | 19,437,218 | -0.05(-0.90%) |
Dec 03, 2014 | 4.971 | 5.077 | 4.957 | 5.075 | 29,625,576 | +0.13(+2.57%) |
Dec 02, 2014 | 4.935 | 4.969 | 4.890 | 4.947 | 25,615,354 | +0.01(+0.15%) |
Dec 01, 2014 | 5.012 | 5.041 | 4.933 | 4.940 | 19,793,754 | -0.09(-1.86%) |
Nov 28, 2014 | 5.039 | 5.063 | 4.994 | 5.034 | 13,000,900 | +0.01(+0.26%) |
Nov 26, 2014 | 4.909 | 5.021 | 5.021 | 5.021 | 22,835,864 | +0.08(+1.68%) |
Nov 25, 2014 | 4.930 | 4.974 | 4.921 | 4.938 | 19,813,166 | -0.00(-0.05%) |
Nov 24, 2014 | 4.921 | 4.962 | 4.902 | 4.940 | 14,164,622 | +0.03(+0.61%) |
Nov 21, 2014 | 4.926 | 4.933 | 4.868 | 4.910 | 20,723,084 | +0.03(+0.57%) |
Nov 20, 2014 | 4.770 | 4.887 | 4.755 | 4.882 | 23,013,440 | +0.08(+1.65%) |
Nov 19, 2014 | 4.825 | 4.839 | 4.753 | 4.803 | 25,026,476 | -0.02(-0.37%) |
Nov 18, 2014 | 4.711 | 4.833 | 4.699 | 4.821 | 21,730,622 | +0.11(+2.41%) |
Nov 17, 2014 | 4.709 | 4.759 | 4.678 | 4.708 | 16,601,529 | -0.02(-0.46%) |
Nov 14, 2014 | 4.678 | 4.730 | 4.631 | 4.729 | 16,760,027 | +0.06(+1.20%) |
Nov 13, 2014 | 4.714 | 4.721 | 4.635 | 4.673 | 23,563,546 | -0.02(-0.48%) |
Nov 12, 2014 | 4.711 | 4.723 | 4.632 | 4.696 | 21,330,550 | -0.03(-0.68%) |
Nov 11, 2014 | 4.757 | 4.783 | 4.686 | 4.728 | 22,276,400 | -0.06(-1.20%) |
Nov 10, 2014 | 4.726 | 4.817 | 4.714 | 4.785 | 30,669,036 | +0.05(+1.16%) |
Nov 07, 2014 | 4.888 | 4.945 | 4.683 | 4.730 | 47,148,360 | -0.10(-2.13%) |
Nov 06, 2014 | 4.821 | 4.840 | 4.747 | 4.833 | 41,202,340 | +0.02(+0.45%) |
Nov 05, 2014 | 4.840 | 4.842 | 4.776 | 4.812 | 35,103,504 | +0.00(+0.00%) |
Nov 04, 2014 | 4.781 | 4.828 | 4.702 | 4.812 | 37,672,320 | +0.06(+1.31%) |