Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.632 | 4.561 | 4.561 | 4.561 | 620,408 | -0.04(-0.77%) |
Dec 30, 2014 | 4.695 | 4.716 | 4.568 | 4.596 | 496,025 | -0.08(-1.80%) |
Dec 29, 2014 | 4.751 | 4.857 | 4.660 | 4.681 | 605,989 | -0.08(-1.77%) |
Dec 26, 2014 | 4.674 | 4.793 | 4.618 | 4.765 | 565,925 | +0.13(+2.73%) |
Dec 24, 2014 | 4.582 | 4.639 | 4.639 | 4.639 | 225,602 | +0.06(+1.38%) |
Dec 23, 2014 | 4.582 | 4.695 | 4.540 | 4.575 | 641,885 | -0.01(-0.15%) |
Dec 22, 2014 | 4.561 | 4.596 | 4.554 | 4.582 | 880,138 | +0.04(+0.93%) |
Dec 19, 2014 | 4.808 | 4.815 | 4.505 | 4.540 | 2,466,590 | -0.48(-9.54%) |
Dec 18, 2014 | 5.082 | 5.124 | 4.962 | 5.019 | 796,004 | +0.01(+0.14%) |
Dec 17, 2014 | 5.040 | 5.124 | 4.955 | 5.012 | 783,390 | +0.00(+0.00%) |
Dec 16, 2014 | 4.723 | 5.188 | 4.512 | 5.012 | 1,920,227 | -0.01(-0.14%) |
Dec 15, 2014 | 5.040 | 5.124 | 4.991 | 5.019 | 1,563,600 | -0.01(-0.14%) |
Dec 12, 2014 | 5.082 | 5.152 | 5.005 | 5.026 | 2,677,450 | -0.12(-2.33%) |
Dec 11, 2014 | 5.033 | 5.434 | 4.984 | 5.145 | 3,247,862 | +0.18(+3.61%) |
Dec 10, 2014 | 4.917 | 5.050 | 4.896 | 4.966 | 2,106,788 | +0.00(+0.00%) |
Dec 09, 2014 | 4.685 | 4.980 | 4.629 | 4.966 | 1,846,241 | +0.20(+4.12%) |
Dec 08, 2014 | 4.812 | 4.980 | 4.770 | 4.770 | 1,498,743 | -0.06(-1.16%) |
Dec 05, 2014 | 4.784 | 4.875 | 4.777 | 4.826 | 918,405 | +0.03(+0.58%) |
Dec 04, 2014 | 4.777 | 4.868 | 4.685 | 4.798 | 708,197 | +0.00(+0.00%) |
Dec 03, 2014 | 4.720 | 4.861 | 4.692 | 4.798 | 924,915 | +0.10(+2.09%) |
Dec 02, 2014 | 4.531 | 4.713 | 4.503 | 4.699 | 695,542 | +0.18(+4.04%) |
Dec 01, 2014 | 4.496 | 4.552 | 4.433 | 4.517 | 648,575 | -0.01(-0.31%) |
Nov 28, 2014 | 4.454 | 4.559 | 4.440 | 4.531 | 378,174 | +0.10(+2.22%) |
Nov 26, 2014 | 4.468 | 4.433 | 4.433 | 4.433 | 646,558 | -0.04(-0.94%) |
Nov 25, 2014 | 4.251 | 4.510 | 4.251 | 4.475 | 1,371,969 | +0.22(+5.28%) |
Nov 24, 2014 | 4.019 | 4.363 | 4.012 | 4.251 | 1,161,082 | +0.24(+5.94%) |
Nov 21, 2014 | 3.949 | 4.068 | 3.907 | 4.012 | 721,577 | +0.11(+2.88%) |
Nov 20, 2014 | 3.823 | 3.935 | 3.823 | 3.900 | 215,686 | +0.06(+1.65%) |
Nov 19, 2014 | 3.865 | 3.900 | 3.788 | 3.837 | 540,656 | -0.06(-1.44%) |
Nov 18, 2014 | 3.858 | 3.949 | 3.830 | 3.893 | 590,943 | +0.04(+0.91%) |
Nov 17, 2014 | 3.823 | 3.886 | 3.816 | 3.858 | 453,172 | +0.03(+0.73%) |
Nov 14, 2014 | 3.675 | 3.865 | 3.654 | 3.830 | 866,617 | +0.15(+4.20%) |
Nov 13, 2014 | 3.689 | 3.724 | 3.626 | 3.675 | 394,268 | +0.00(+0.00%) |
Nov 12, 2014 | 3.619 | 3.682 | 3.574 | 3.675 | 697,384 | +0.04(+0.96%) |
Nov 11, 2014 | 3.605 | 3.661 | 3.542 | 3.640 | 636,964 | +0.04(+0.97%) |
Nov 10, 2014 | 3.633 | 3.703 | 3.521 | 3.605 | 647,942 | -0.04(-0.96%) |
Nov 07, 2014 | 3.598 | 3.661 | 3.465 | 3.640 | 1,292,441 | +0.04(+0.97%) |
Nov 06, 2014 | 3.570 | 3.605 | 3.507 | 3.605 | 405,739 | +0.04(+1.18%) |
Nov 05, 2014 | 3.486 | 3.577 | 3.416 | 3.563 | 878,609 | +0.12(+3.46%) |
Nov 04, 2014 | 3.570 | 3.619 | 3.416 | 3.444 | 921,213 | -0.16(-4.47%) |
Nov 03, 2014 | 3.605 | 3.689 | 3.542 | 3.605 | 754,138 | -0.01(-0.39%) |
Oct 31, 2014 | 3.710 | 3.717 | 3.521 | 3.619 | 804,466 | +0.02(+0.59%) |
Oct 30, 2014 | 3.556 | 3.647 | 3.514 | 3.598 | 730,481 | +0.01(+0.39%) |
Oct 29, 2014 | 3.570 | 3.640 | 3.521 | 3.584 | 1,005,079 | -0.01(-0.20%) |
Oct 28, 2014 | 3.395 | 3.661 | 3.353 | 3.591 | 1,203,726 | +0.21(+6.22%) |
Oct 27, 2014 | 3.332 | 3.388 | 3.367 | 3.381 | 832,683 | +0.01(+0.42%) |
Oct 24, 2014 | 3.402 | 3.402 | 3.325 | 3.367 | 382,839 | -0.04(-1.03%) |
Oct 23, 2014 | 3.339 | 3.458 | 3.290 | 3.402 | 872,212 | +0.09(+2.75%) |
Oct 22, 2014 | 3.353 | 3.388 | 3.255 | 3.311 | 594,942 | -0.04(-1.26%) |
Oct 21, 2014 | 3.311 | 3.367 | 3.269 | 3.353 | 642,275 | +0.04(+1.27%) |
Oct 20, 2014 | 3.184 | 3.339 | 3.184 | 3.311 | 634,133 | +0.09(+2.83%) |
Oct 17, 2014 | 3.255 | 3.332 | 3.170 | 3.219 | 862,873 | +0.04(+1.10%) |
Oct 16, 2014 | 3.072 | 3.258 | 3.051 | 3.184 | 793,208 | +0.04(+1.34%) |
Oct 15, 2014 | 2.981 | 3.184 | 2.946 | 3.142 | 888,424 | +0.11(+3.46%) |
Oct 14, 2014 | 2.918 | 3.058 | 2.855 | 3.037 | 725,284 | +0.17(+5.87%) |
Oct 13, 2014 | 2.918 | 2.946 | 2.883 | 2.869 | 463,189 | -0.06(-2.15%) |
Oct 10, 2014 | 3.016 | 3.086 | 2.925 | 2.932 | 618,821 | -0.13(-4.13%) |
Oct 09, 2014 | 3.163 | 3.198 | 3.058 | 3.058 | 787,903 | -0.12(-3.75%) |
Oct 08, 2014 | 3.093 | 3.191 | 3.044 | 3.177 | 711,217 | +0.11(+3.66%) |
Oct 07, 2014 | 3.058 | 3.113 | 2.953 | 3.065 | 985,211 | -0.02(-0.68%) |
Oct 06, 2014 | 3.072 | 3.253 | 3.055 | 3.086 | 1,153,644 | +0.14(+4.76%) |
Oct 03, 2014 | 2.820 | 2.953 | 2.809 | 2.946 | 813,146 | +0.15(+5.53%) |
Oct 02, 2014 | 2.750 | 2.806 | 2.721 | 2.792 | 645,278 | +0.04(+1.27%) |