Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.384 | 4.271 | 4.271 | 4.271 | 354,041 | -0.14(-3.15%) |
Dec 30, 2014 | 4.389 | 4.426 | 4.353 | 4.410 | 267,419 | -0.01(-0.23%) |
Dec 29, 2014 | 4.498 | 4.513 | 4.406 | 4.420 | 283,730 | -0.21(-4.56%) |
Dec 26, 2014 | 4.534 | 4.657 | 4.467 | 4.632 | 178,583 | +0.09(+1.93%) |
Dec 24, 2014 | 4.508 | 4.544 | 4.544 | 4.544 | 210,794 | +0.05(+1.03%) |
Dec 23, 2014 | 4.513 | 4.565 | 4.467 | 4.498 | 227,990 | +0.01(+0.23%) |
Dec 22, 2014 | 4.534 | 4.534 | 4.441 | 4.487 | 216,345 | -0.08(-1.69%) |
Dec 19, 2014 | 4.472 | 4.598 | 4.395 | 4.565 | 197,649 | +0.09(+1.96%) |
Dec 18, 2014 | 4.359 | 4.492 | 4.322 | 4.477 | 372,058 | +0.21(+4.95%) |
Dec 17, 2014 | 4.111 | 4.286 | 4.070 | 4.266 | 268,037 | +0.18(+4.41%) |
Dec 16, 2014 | 4.091 | 4.163 | 4.029 | 4.085 | 334,969 | -0.07(-1.61%) |
Dec 15, 2014 | 4.292 | 4.317 | 4.024 | 4.152 | 385,526 | -0.10(-2.30%) |
Dec 12, 2014 | 4.250 | 4.266 | 4.183 | 4.250 | 191,922 | -0.05(-1.08%) |
Dec 11, 2014 | 4.312 | 4.359 | 4.276 | 4.297 | 241,033 | -0.04(-0.83%) |
Dec 10, 2014 | 4.235 | 4.348 | 4.183 | 4.333 | 410,276 | +0.06(+1.45%) |
Dec 09, 2014 | 4.302 | 4.336 | 4.261 | 4.271 | 295,884 | -0.08(-1.89%) |
Dec 08, 2014 | 4.518 | 4.522 | 4.353 | 4.353 | 209,332 | -0.20(-4.41%) |
Dec 05, 2014 | 4.606 | 4.611 | 4.544 | 4.554 | 107,386 | -0.07(-1.56%) |
Dec 04, 2014 | 4.580 | 4.634 | 4.565 | 4.626 | 218,810 | +0.03(+0.56%) |
Dec 03, 2014 | 4.637 | 4.637 | 4.564 | 4.601 | 213,327 | -0.02(-0.45%) |
Dec 02, 2014 | 4.611 | 4.621 | 4.529 | 4.621 | 312,484 | -0.01(-0.11%) |
Dec 01, 2014 | 4.529 | 4.637 | 4.446 | 4.626 | 521,444 | +0.07(+1.47%) |
Nov 28, 2014 | 4.678 | 4.695 | 4.511 | 4.559 | 269,023 | -0.23(-4.76%) |
Nov 26, 2014 | 4.833 | 4.787 | 4.787 | 4.787 | 96,080 | -0.05(-1.04%) |
Nov 25, 2014 | 4.827 | 4.858 | 4.786 | 4.838 | 166,993 | +0.03(+0.54%) |
Nov 24, 2014 | 4.899 | 4.899 | 4.802 | 4.812 | 186,549 | -0.07(-1.48%) |
Nov 21, 2014 | 4.869 | 4.925 | 4.858 | 4.884 | 185,916 | +0.05(+1.07%) |
Nov 20, 2014 | 4.766 | 4.843 | 4.766 | 4.833 | 242,277 | +0.05(+0.97%) |
Nov 19, 2014 | 4.771 | 4.796 | 4.766 | 4.786 | 197,453 | +0.01(+0.11%) |
Nov 18, 2014 | 4.771 | 4.812 | 4.771 | 4.781 | 206,642 | -0.01(-0.21%) |
Nov 17, 2014 | 4.786 | 4.817 | 4.755 | 4.791 | 234,816 | -0.02(-0.43%) |
Nov 14, 2014 | 4.822 | 4.832 | 4.802 | 4.812 | 105,203 | -0.02(-0.32%) |
Nov 13, 2014 | 4.807 | 4.858 | 4.796 | 4.827 | 309,010 | +0.03(+0.54%) |
Nov 12, 2014 | 4.812 | 4.879 | 4.796 | 4.802 | 252,318 | -0.05(-1.06%) |
Nov 11, 2014 | 4.755 | 4.853 | 4.719 | 4.853 | 183,996 | +0.08(+1.73%) |
Nov 10, 2014 | 4.833 | 4.874 | 4.745 | 4.771 | 254,653 | -0.06(-1.28%) |
Nov 07, 2014 | 4.838 | 4.916 | 4.827 | 4.833 | 268,068 | -0.03(-0.64%) |
Nov 06, 2014 | 4.812 | 4.863 | 4.796 | 4.863 | 211,042 | +0.01(+0.21%) |
Nov 05, 2014 | 4.771 | 4.869 | 4.724 | 4.853 | 251,321 | +0.09(+1.84%) |
Nov 04, 2014 | 4.853 | 4.853 | 4.750 | 4.766 | 233,589 | -0.10(-2.12%) |
Nov 03, 2014 | 5.008 | 5.028 | 4.833 | 4.869 | 295,935 | -0.17(-3.37%) |
Oct 31, 2014 | 5.121 | 5.126 | 4.930 | 5.039 | 311,063 | +0.02(+0.31%) |
Oct 30, 2014 | 5.075 | 5.178 | 4.966 | 5.023 | 151,869 | -0.04(-0.71%) |
Oct 29, 2014 | 5.039 | 5.100 | 5.023 | 5.059 | 111,288 | +0.05(+0.93%) |
Oct 28, 2014 | 5.003 | 5.033 | 4.941 | 5.013 | 174,881 | +0.04(+0.72%) |
Oct 27, 2014 | 4.987 | 5.018 | 4.946 | 4.977 | 119,780 | -0.04(-0.82%) |
Oct 24, 2014 | 4.956 | 5.018 | 4.935 | 5.018 | 143,283 | +0.04(+0.72%) |
Oct 23, 2014 | 5.008 | 5.049 | 4.977 | 4.982 | 138,877 | -0.01(-0.21%) |
Oct 22, 2014 | 5.013 | 5.080 | 4.953 | 4.992 | 129,795 | +0.01(+0.21%) |
Oct 21, 2014 | 4.936 | 5.008 | 4.889 | 4.982 | 170,357 | +0.10(+2.00%) |
Oct 20, 2014 | 4.848 | 4.848 | 4.848 | 4.884 | 82,972 | +0.02(+0.42%) |
Oct 17, 2014 | 4.833 | 4.905 | 4.760 | 4.863 | 126,814 | +0.10(+2.16%) |
Oct 16, 2014 | 4.585 | 4.776 | 4.498 | 4.760 | 356,083 | +0.13(+2.78%) |
Oct 15, 2014 | 4.559 | 4.632 | 4.405 | 4.632 | 324,672 | +0.06(+1.35%) |
Oct 14, 2014 | 4.729 | 4.776 | 4.544 | 4.570 | 299,825 | -0.13(-2.74%) |
Oct 13, 2014 | 4.833 | 4.853 | 4.688 | 4.699 | 190,427 | -0.10(-2.15%) |
Oct 10, 2014 | 5.070 | 5.100 | 4.802 | 4.802 | 396,379 | -0.27(-5.28%) |
Oct 09, 2014 | 5.188 | 5.188 | 5.044 | 5.070 | 189,324 | -0.11(-2.19%) |
Oct 08, 2014 | 5.136 | 5.193 | 5.049 | 5.183 | 231,491 | +0.06(+1.11%) |
Oct 07, 2014 | 5.178 | 5.183 | 5.106 | 5.126 | 160,211 | -0.06(-1.09%) |
Oct 06, 2014 | 5.100 | 5.203 | 5.100 | 5.183 | 249,168 | +0.10(+2.03%) |
Oct 03, 2014 | 5.142 | 5.167 | 5.059 | 5.080 | 217,368 | -0.02(-0.30%) |
Oct 02, 2014 | 5.162 | 5.167 | 4.966 | 5.095 | 318,905 | -0.05(-0.90%) |