Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.350 | 4.440 | 4.350 | 4.430 | 21,432 | +0.08(+1.84%) |
Jan 29, 2015 | 4.350 | 4.420 | 4.250 | 4.350 | 55,800 | -0.03(-0.68%) |
Jan 28, 2015 | 4.360 | 4.410 | 4.220 | 4.380 | 50,018 | -0.01(-0.23%) |
Jan 27, 2015 | 4.450 | 4.500 | 4.360 | 4.390 | 34,204 | -0.10(-2.23%) |
Jan 26, 2015 | 4.400 | 4.510 | 4.290 | 4.490 | 53,281 | +0.09(+2.05%) |
Jan 23, 2015 | 4.400 | 4.470 | 4.360 | 4.400 | 19,609 | -0.08(-1.79%) |
Jan 22, 2015 | 4.350 | 4.600 | 4.350 | 4.480 | 65,528 | +0.08(+1.71%) |
Jan 21, 2015 | 4.500 | 4.670 | 4.270 | 4.405 | 326,335 | -0.13(-2.77%) |
Jan 20, 2015 | 4.430 | 4.580 | 4.330 | 4.530 | 28,546 | +0.01(+0.22%) |
Jan 16, 2015 | 4.470 | 4.600 | 4.430 | 4.520 | 81,920 | +0.04(+0.89%) |
Jan 15, 2015 | 4.450 | 4.540 | 4.406 | 4.480 | 31,794 | -0.02(-0.44%) |
Jan 14, 2015 | 4.250 | 4.577 | 4.250 | 4.500 | 98,200 | +0.22(+5.14%) |
Jan 13, 2015 | 4.280 | 4.380 | 4.260 | 4.280 | 38,536 | +0.01(+0.23%) |
Jan 12, 2015 | 4.400 | 4.450 | 4.250 | 4.270 | 61,078 | -0.14(-3.17%) |
Jan 09, 2015 | 4.480 | 4.520 | 4.384 | 4.410 | 31,068 | -0.07(-1.56%) |
Jan 08, 2015 | 4.440 | 4.520 | 4.435 | 4.480 | 34,078 | +0.06(+1.36%) |
Jan 07, 2015 | 4.440 | 4.450 | 4.330 | 4.420 | 42,357 | -0.02(-0.45%) |
Jan 06, 2015 | 4.560 | 4.580 | 4.360 | 4.440 | 45,673 | -0.13(-2.84%) |
Jan 05, 2015 | 4.580 | 4.620 | 4.550 | 4.570 | 96,048 | +0.05(+1.11%) |
Jan 02, 2015 | 4.530 | 4.590 | 4.480 | 4.520 | 35,635 | -0.03(-0.66%) |
Dec 31, 2014 | 4.580 | 4.550 | 4.550 | 4.550 | 48,700 | +0.01(+0.22%) |
Dec 30, 2014 | 4.500 | 4.570 | 4.430 | 4.540 | 19,081 | +0.04(+0.89%) |
Dec 29, 2014 | 4.400 | 4.580 | 4.365 | 4.500 | 64,265 | +0.07(+1.58%) |
Dec 26, 2014 | 4.460 | 4.560 | 4.410 | 4.430 | 31,722 | -0.06(-1.34%) |
Dec 24, 2014 | 4.490 | 4.490 | 4.490 | 4.490 | 5,100 | +0.02(+0.53%) |
Dec 23, 2014 | 4.440 | 4.580 | 4.420 | 4.466 | 37,056 | +0.05(+1.05%) |
Dec 22, 2014 | 4.410 | 4.550 | 4.340 | 4.420 | 55,361 | +0.01(+0.23%) |
Dec 19, 2014 | 4.400 | 4.500 | 4.330 | 4.410 | 34,881 | +0.01(+0.23%) |
Dec 18, 2014 | 4.351 | 4.500 | 4.351 | 4.400 | 29,089 | +0.04(+0.92%) |
Dec 17, 2014 | 4.330 | 4.495 | 4.330 | 4.360 | 22,771 | +0.02(+0.46%) |
Dec 16, 2014 | 4.420 | 4.440 | 4.280 | 4.340 | 76,981 | -0.07(-1.59%) |
Dec 15, 2014 | 4.460 | 4.680 | 4.400 | 4.410 | 203,152 | -0.06(-1.34%) |
Dec 12, 2014 | 4.420 | 4.490 | 4.370 | 4.470 | 35,584 | +0.05(+1.13%) |
Dec 11, 2014 | 4.450 | 4.520 | 4.420 | 4.420 | 39,912 | -0.05(-1.12%) |
Dec 10, 2014 | 4.500 | 4.520 | 4.460 | 4.470 | 30,726 | -0.04(-0.89%) |
Dec 09, 2014 | 4.440 | 4.520 | 4.280 | 4.510 | 94,094 | +0.04(+0.89%) |
Dec 08, 2014 | 4.540 | 4.540 | 4.440 | 4.470 | 134,936 | -0.05(-1.11%) |
Dec 05, 2014 | 4.370 | 4.570 | 4.310 | 4.520 | 356,871 | +0.17(+4.03%) |
Dec 04, 2014 | 4.210 | 4.370 | 4.200 | 4.345 | 102,918 | +0.17(+3.95%) |
Dec 03, 2014 | 4.140 | 4.230 | 4.125 | 4.180 | 65,559 | +0.04(+0.89%) |
Dec 02, 2014 | 4.160 | 4.210 | 4.143 | 4.143 | 38,641 | -0.04(-0.88%) |
Dec 01, 2014 | 4.150 | 4.190 | 4.100 | 4.180 | 106,790 | +0.03(+0.72%) |
Nov 28, 2014 | 4.110 | 4.150 | 4.110 | 4.150 | 14,250 | +0.03(+0.73%) |
Nov 26, 2014 | 4.170 | 4.120 | 4.120 | 4.120 | 97,100 | -0.05(-1.20%) |
Nov 25, 2014 | 4.150 | 4.200 | 4.120 | 4.170 | 86,402 | +0.01(+0.24%) |
Nov 24, 2014 | 4.180 | 4.300 | 4.100 | 4.160 | 99,351 | -0.01(-0.24%) |
Nov 21, 2014 | 4.180 | 4.230 | 4.100 | 4.170 | 79,134 | -0.01(-0.24%) |
Nov 20, 2014 | 4.260 | 4.280 | 4.100 | 4.180 | 100,513 | -0.04(-0.95%) |
Nov 19, 2014 | 4.280 | 4.350 | 4.210 | 4.220 | 191,235 | -0.10(-2.32%) |
Nov 18, 2014 | 4.290 | 4.410 | 4.236 | 4.320 | 156,161 | +0.02(+0.47%) |
Nov 17, 2014 | 4.230 | 4.370 | 4.200 | 4.300 | 129,661 | +0.07(+1.65%) |
Nov 14, 2014 | 4.080 | 4.360 | 4.030 | 4.230 | 291,950 | +0.34(+8.74%) |
Nov 13, 2014 | 3.900 | 3.900 | 3.810 | 3.890 | 39,860 | -0.01(-0.26%) |
Nov 12, 2014 | 3.900 | 3.900 | 3.805 | 3.900 | 18,016 | +0.00(+0.00%) |
Nov 11, 2014 | 3.900 | 3.949 | 3.780 | 3.900 | 29,433 | +0.00(+0.00%) |
Nov 10, 2014 | 3.820 | 3.900 | 3.780 | 3.900 | 30,701 | +0.03(+0.69%) |
Nov 07, 2014 | 3.890 | 3.900 | 3.740 | 3.873 | 31,503 | +0.13(+3.56%) |
Nov 06, 2014 | 3.810 | 3.950 | 3.720 | 3.740 | 8,016 | -0.13(-3.36%) |
Nov 05, 2014 | 3.850 | 3.900 | 3.720 | 3.870 | 18,224 | +0.15(+4.03%) |
Nov 04, 2014 | 3.870 | 3.870 | 3.720 | 3.720 | 4,170 | -0.11(-2.87%) |