Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.897 | 4.813 | 4.813 | 4.813 | 17,318,358 | -0.08(-1.57%) |
Dec 30, 2014 | 4.902 | 4.926 | 4.883 | 4.890 | 11,675,302 | -0.05(-0.92%) |
Dec 29, 2014 | 4.928 | 4.969 | 4.904 | 4.936 | 8,676,999 | -0.01(-0.15%) |
Dec 26, 2014 | 4.938 | 4.969 | 4.926 | 4.943 | 5,482,307 | +0.00(+0.10%) |
Dec 24, 2014 | 4.969 | 4.938 | 4.938 | 4.938 | 4,753,332 | -0.02(-0.39%) |
Dec 23, 2014 | 5.027 | 5.051 | 4.951 | 4.957 | 11,380,267 | -0.03(-0.63%) |
Dec 22, 2014 | 4.897 | 4.989 | 4.880 | 4.989 | 15,514,070 | +0.09(+1.76%) |
Dec 19, 2014 | 4.888 | 4.921 | 4.842 | 4.902 | 33,900,368 | +0.05(+0.99%) |
Dec 18, 2014 | 4.895 | 4.952 | 4.808 | 4.854 | 23,465,310 | +0.02(+0.40%) |
Dec 17, 2014 | 4.739 | 4.842 | 4.585 | 4.835 | 35,990,256 | +0.19(+4.11%) |
Dec 16, 2014 | 4.693 | 4.768 | 4.643 | 4.644 | 19,295,862 | -0.05(-1.15%) |
Dec 15, 2014 | 4.768 | 4.854 | 4.684 | 4.698 | 26,523,926 | -0.01(-0.31%) |
Dec 12, 2014 | 4.799 | 4.842 | 4.708 | 4.712 | 33,756,372 | -0.15(-3.11%) |
Dec 11, 2014 | 4.895 | 4.928 | 4.854 | 4.864 | 14,126,706 | -0.00(-0.05%) |
Dec 10, 2014 | 4.962 | 4.981 | 4.860 | 4.866 | 21,318,788 | -0.11(-2.22%) |
Dec 09, 2014 | 4.962 | 4.989 | 4.888 | 4.977 | 24,935,886 | -0.02(-0.34%) |
Dec 08, 2014 | 5.051 | 5.101 | 4.952 | 4.993 | 23,646,734 | -0.06(-1.28%) |
Dec 05, 2014 | 5.032 | 5.085 | 5.029 | 5.058 | 17,253,908 | +0.03(+0.57%) |
Dec 04, 2014 | 5.068 | 5.087 | 4.996 | 5.029 | 19,435,622 | -0.05(-0.90%) |
Dec 03, 2014 | 4.972 | 5.077 | 4.957 | 5.075 | 29,623,144 | +0.13(+2.57%) |
Dec 02, 2014 | 4.936 | 4.969 | 4.890 | 4.948 | 25,613,250 | +0.01(+0.15%) |
Dec 01, 2014 | 5.013 | 5.041 | 4.933 | 4.941 | 19,792,128 | -0.09(-1.86%) |
Nov 28, 2014 | 5.039 | 5.063 | 4.994 | 5.034 | 12,999,832 | +0.01(+0.26%) |
Nov 26, 2014 | 4.909 | 5.021 | 5.021 | 5.021 | 22,833,990 | +0.08(+1.68%) |
Nov 25, 2014 | 4.931 | 4.974 | 4.921 | 4.938 | 19,811,540 | -0.00(-0.05%) |
Nov 24, 2014 | 4.921 | 4.962 | 4.902 | 4.941 | 14,163,459 | +0.03(+0.61%) |
Nov 21, 2014 | 4.926 | 4.933 | 4.868 | 4.910 | 20,721,382 | +0.03(+0.57%) |
Nov 20, 2014 | 4.770 | 4.888 | 4.756 | 4.883 | 23,011,550 | +0.08(+1.65%) |
Nov 19, 2014 | 4.825 | 4.840 | 4.753 | 4.804 | 25,024,422 | -0.02(-0.37%) |
Nov 18, 2014 | 4.712 | 4.834 | 4.700 | 4.822 | 21,728,838 | +0.11(+2.41%) |
Nov 17, 2014 | 4.709 | 4.760 | 4.678 | 4.708 | 16,600,166 | -0.02(-0.45%) |
Nov 14, 2014 | 4.678 | 4.731 | 4.632 | 4.730 | 16,758,651 | +0.06(+1.20%) |
Nov 13, 2014 | 4.714 | 4.721 | 4.635 | 4.673 | 23,561,612 | -0.02(-0.48%) |
Nov 12, 2014 | 4.712 | 4.724 | 4.633 | 4.696 | 21,328,800 | -0.03(-0.68%) |
Nov 11, 2014 | 4.757 | 4.783 | 4.687 | 4.728 | 22,274,570 | -0.06(-1.20%) |
Nov 10, 2014 | 4.726 | 4.817 | 4.714 | 4.786 | 30,666,518 | +0.05(+1.16%) |
Nov 07, 2014 | 4.889 | 4.945 | 4.683 | 4.731 | 47,144,488 | -0.10(-2.13%) |
Nov 06, 2014 | 4.822 | 4.841 | 4.748 | 4.834 | 41,198,956 | +0.02(+0.45%) |
Nov 05, 2014 | 4.841 | 4.842 | 4.776 | 4.812 | 35,100,620 | +0.00(+0.00%) |
Nov 04, 2014 | 4.781 | 4.829 | 4.702 | 4.812 | 37,669,228 | +0.06(+1.31%) |
Nov 03, 2014 | 4.779 | 4.795 | 4.726 | 4.750 | 32,287,186 | +0.08(+1.69%) |
Oct 31, 2014 | 4.571 | 4.673 | 4.547 | 4.671 | 26,807,050 | +0.20(+4.55%) |
Oct 30, 2014 | 4.485 | 4.504 | 4.410 | 4.468 | 17,805,580 | -0.03(-0.61%) |
Oct 29, 2014 | 4.506 | 4.532 | 4.456 | 4.495 | 17,605,008 | -0.03(-0.66%) |
Oct 28, 2014 | 4.408 | 4.531 | 4.403 | 4.525 | 20,139,814 | +0.11(+2.38%) |
Oct 27, 2014 | 4.415 | 4.437 | 4.418 | 4.420 | 15,175,733 | +0.00(+0.05%) |
Oct 24, 2014 | 4.399 | 4.444 | 4.371 | 4.418 | 21,979,162 | +0.05(+1.07%) |
Oct 23, 2014 | 4.351 | 4.403 | 4.320 | 4.371 | 22,429,764 | +0.09(+2.21%) |
Oct 22, 2014 | 4.372 | 4.387 | 4.277 | 4.277 | 25,048,664 | -0.10(-2.35%) |
Oct 21, 2014 | 4.231 | 4.384 | 4.219 | 4.379 | 36,720,000 | +0.18(+4.27%) |
Oct 20, 2014 | 4.164 | 4.237 | 4.136 | 4.200 | 20,951,148 | +0.04(+0.86%) |
Oct 17, 2014 | 4.222 | 4.271 | 4.148 | 4.164 | 30,405,658 | -0.01(-0.17%) |
Oct 16, 2014 | 4.095 | 4.191 | 4.085 | 4.171 | 36,719,884 | +0.00(+0.06%) |
Oct 15, 2014 | 4.047 | 4.191 | 4.020 | 4.169 | 42,295,184 | +0.06(+1.54%) |
Oct 14, 2014 | 4.069 | 4.219 | 4.045 | 4.106 | 39,386,856 | +0.09(+2.32%) |
Oct 13, 2014 | 4.054 | 4.136 | 4.009 | 4.012 | 41,584,048 | -0.01(-0.36%) |
Oct 10, 2014 | 4.248 | 4.262 | 4.026 | 4.027 | 72,304,168 | -0.25(-5.95%) |
Oct 09, 2014 | 4.346 | 4.350 | 4.246 | 4.281 | 32,101,372 | -0.08(-1.92%) |
Oct 08, 2014 | 4.281 | 4.387 | 4.248 | 4.365 | 27,208,712 | +0.08(+1.87%) |
Oct 07, 2014 | 4.312 | 4.354 | 4.280 | 4.285 | 31,572,436 | -0.05(-1.08%) |
Oct 06, 2014 | 4.375 | 4.410 | 4.303 | 4.332 | 20,814,664 | -0.03(-0.60%) |
Oct 03, 2014 | 4.375 | 4.434 | 4.358 | 4.358 | 25,009,144 | +0.01(+0.22%) |
Oct 02, 2014 | 4.360 | 4.382 | 4.248 | 4.348 | 30,223,028 | -0.02(-0.44%) |