Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 3.930 | 3.930 | 3.930 | 0 | -0.08(-2.00%) | |
Dec 30, 2014 | 3.911 | 4.050 | 3.910 | 4.010 | 2,018,916 | +0.07(+1.78%) |
Dec 29, 2014 | 3.900 | 4.000 | 3.830 | 3.940 | 694,968 | -0.06(-1.50%) |
Dec 26, 2014 | 3.960 | 4.080 | 3.930 | 4.000 | 203,167 | +0.04(+1.09%) |
Dec 24, 2014 | 3.957 | 3.957 | 3.957 | 0 | +0.19(+4.96%) | |
Dec 23, 2014 | 3.650 | 3.800 | 3.630 | 3.770 | 330,929 | +0.14(+3.86%) |
Dec 22, 2014 | 3.680 | 3.680 | 3.610 | 3.630 | 310,974 | -0.18(-4.70%) |
Dec 19, 2014 | 3.850 | 3.850 | 3.680 | 3.809 | 645,250 | -0.12(-3.08%) |
Dec 18, 2014 | 3.796 | 4.150 | 3.740 | 3.930 | 584,932 | -0.66(-14.38%) |
Dec 17, 2014 | 4.500 | 4.590 | 4.500 | 4.590 | 80,771 | -0.03(-0.65%) |
Dec 16, 2014 | 4.620 | 4.620 | 98,530 | -0.25(-5.04%) | ||
Dec 15, 2014 | 4.920 | 4.920 | 4.850 | 4.865 | 56,616 | -0.05(-1.12%) |
Dec 12, 2014 | 4.990 | 5.000 | 4.910 | 4.920 | 12,273 | -0.04(-0.71%) |
Dec 11, 2014 | 4.920 | 4.960 | 4.920 | 4.955 | 67,834 | +0.04(+0.92%) |
Dec 10, 2014 | 5.010 | 5.010 | 4.910 | 4.910 | 60,230 | -0.14(-2.77%) |
Dec 09, 2014 | 5.150 | 5.150 | 5.000 | 5.050 | 116,625 | -0.27(-5.08%) |
Dec 08, 2014 | 5.300 | 5.370 | 5.270 | 5.320 | 122,758 | -0.15(-2.78%) |
Dec 05, 2014 | 5.450 | 5.480 | 5.450 | 5.472 | 10,285 | +0.04(+0.77%) |
Dec 04, 2014 | 5.416 | 5.450 | 5.380 | 5.430 | 66,815 | +0.08(+1.50%) |
Dec 03, 2014 | 5.360 | 5.370 | 5.300 | 5.350 | 74,701 | -0.49(-8.39%) |
Dec 02, 2014 | 5.790 | 5.846 | 5.790 | 5.840 | 13,687 | +0.04(+0.69%) |
Dec 01, 2014 | 5.720 | 5.880 | 5.720 | 5.800 | 131,671 | -0.28(-4.61%) |
Nov 28, 2014 | 6.030 | 6.100 | 6.030 | 6.080 | 5,471 | -0.01(-0.16%) |
Nov 26, 2014 | 6.090 | 6.090 | 6.090 | 0 | +0.15(+2.53%) | |
Nov 25, 2014 | 5.940 | 6.080 | 5.940 | 5.940 | 6,349 | -0.11(-1.82%) |
Nov 24, 2014 | 6.050 | 6.070 | 6.050 | 6.050 | 27,016 | +0.17(+2.89%) |
Nov 21, 2014 | 5.870 | 5.945 | 5.870 | 5.880 | 44,199 | +0.03(+0.43%) |
Nov 20, 2014 | 5.810 | 5.867 | 5.810 | 5.855 | 38,331 | +0.03(+0.43%) |
Nov 19, 2014 | 5.810 | 5.839 | 5.810 | 5.830 | 20,098 | +0.03(+0.52%) |
Nov 18, 2014 | 5.880 | 5.880 | 5.800 | 5.800 | 153,913 | -0.31(-5.07%) |
Nov 17, 2014 | 6.150 | 6.092 | 6.110 | 26,169 | -0.04(-0.65%) | |
Nov 14, 2014 | 6.176 | 6.180 | 6.150 | 6.150 | 10,407 | -0.01(-0.16%) |
Nov 13, 2014 | 6.150 | 6.160 | 6.130 | 6.160 | 76,242 | +0.01(+0.16%) |
Nov 12, 2014 | 6.100 | 6.170 | 6.090 | 6.150 | 59,436 | +0.06(+0.99%) |
Nov 11, 2014 | 6.080 | 6.120 | 6.080 | 6.090 | 12,387 | -0.07(-1.14%) |
Nov 10, 2014 | 6.190 | 6.225 | 6.150 | 6.160 | 45,281 | +0.10(+1.65%) |
Nov 07, 2014 | 6.100 | 6.100 | 6.060 | 6.060 | 36,290 | -0.13(-2.08%) |
Nov 06, 2014 | 6.150 | 6.202 | 6.150 | 6.189 | 15,785 | +0.11(+1.88%) |
Nov 05, 2014 | 6.100 | 6.100 | 6.040 | 6.075 | 26,299 | -0.04(-0.74%) |
Nov 04, 2014 | 6.120 | 6.160 | 6.110 | 6.120 | 37,831 | +0.04(+0.66%) |
Nov 03, 2014 | 6.160 | 6.160 | 6.080 | 6.080 | 58,458 | -0.29(-4.55%) |
Oct 31, 2014 | 6.310 | 6.400 | 6.310 | 6.370 | 25,471 | -0.04(-0.70%) |
Oct 30, 2014 | 6.410 | 6.420 | 6.250 | 6.415 | 58,064 | -0.29(-4.40%) |
Oct 29, 2014 | 6.920 | 6.921 | 6.700 | 6.710 | 62,977 | +0.08(+1.21%) |
Oct 28, 2014 | 6.597 | 6.660 | 6.597 | 6.630 | 14,867 | +0.20(+3.03%) |
Oct 27, 2014 | 6.410 | 6.435 | 6.730 | 6.435 | 22,823 | -0.30(-4.38%) |
Oct 24, 2014 | 6.650 | 6.730 | 6.650 | 6.730 | 71,922 | +0.06(+0.90%) |
Oct 23, 2014 | 6.590 | 6.670 | 6.570 | 6.670 | 355,983 | +0.14(+2.14%) |
Oct 22, 2014 | 6.530 | 6.580 | 6.500 | 6.530 | 97,193 | +0.19(+3.00%) |
Oct 21, 2014 | 6.380 | 6.380 | 6.310 | 6.340 | 45,639 | -0.01(-0.16%) |
Oct 20, 2014 | 6.350 | 6.380 | 6.330 | 6.350 | 44,562 | +0.05(+0.79%) |
Oct 17, 2014 | 6.343 | 6.480 | 6.280 | 6.300 | 53,850 | -0.03(-0.47%) |
Oct 16, 2014 | 6.300 | 6.330 | 6.270 | 6.330 | 25,026 | -0.04(-0.55%) |
Oct 15, 2014 | 6.290 | 6.365 | 6.290 | 6.365 | 61,398 | +0.04(+0.71%) |
Oct 14, 2014 | 6.350 | 6.380 | 6.320 | 6.320 | 488,754 | -0.07(-1.10%) |
Oct 13, 2014 | 6.450 | 6.455 | 6.360 | 6.390 | 57,567 | -0.08(-1.16%) |
Oct 10, 2014 | 6.510 | 6.590 | 6.460 | 6.465 | 101,528 | -0.13(-2.05%) |
Oct 09, 2014 | 6.620 | 6.640 | 6.600 | 6.600 | 21,351 | -0.08(-1.20%) |
Oct 08, 2014 | 6.670 | 6.680 | 6.600 | 6.680 | 33,234 | -0.00(-0.00%) |
Oct 07, 2014 | 6.710 | 6.720 | 6.680 | 6.680 | 75,429 | -0.01(-0.15%) |
Oct 06, 2014 | 6.650 | 6.740 | 6.650 | 6.690 | 31,747 | +0.12(+1.83%) |
Oct 03, 2014 | 6.480 | 6.570 | 6.470 | 6.570 | 22,418 | +0.03(+0.46%) |
Oct 02, 2014 | 6.480 | 6.540 | 6.439 | 6.540 | 44,969 | +0.01(+0.23%) |