Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.898 | 4.814 | 4.814 | 4.814 | 17,317,166 | -0.08(-1.57%) |
Dec 30, 2014 | 4.902 | 4.926 | 4.883 | 4.890 | 11,674,498 | -0.05(-0.92%) |
Dec 29, 2014 | 4.929 | 4.970 | 4.905 | 4.936 | 8,676,402 | -0.01(-0.15%) |
Dec 26, 2014 | 4.938 | 4.970 | 4.926 | 4.943 | 5,481,929 | +0.00(+0.10%) |
Dec 24, 2014 | 4.970 | 4.938 | 4.938 | 4.938 | 4,753,005 | -0.02(-0.39%) |
Dec 23, 2014 | 5.027 | 5.051 | 4.952 | 4.958 | 11,379,484 | -0.03(-0.63%) |
Dec 22, 2014 | 4.898 | 4.989 | 4.881 | 4.989 | 15,513,002 | +0.09(+1.76%) |
Dec 19, 2014 | 4.888 | 4.922 | 4.842 | 4.902 | 33,898,036 | +0.05(+0.99%) |
Dec 18, 2014 | 4.895 | 4.953 | 4.809 | 4.854 | 23,463,696 | +0.02(+0.40%) |
Dec 17, 2014 | 4.739 | 4.842 | 4.586 | 4.835 | 35,987,780 | +0.19(+4.11%) |
Dec 16, 2014 | 4.694 | 4.768 | 4.643 | 4.644 | 19,294,534 | -0.05(-1.15%) |
Dec 15, 2014 | 4.768 | 4.854 | 4.684 | 4.698 | 26,522,100 | -0.01(-0.31%) |
Dec 12, 2014 | 4.799 | 4.842 | 4.708 | 4.713 | 33,754,048 | -0.15(-3.11%) |
Dec 11, 2014 | 4.895 | 4.929 | 4.854 | 4.864 | 14,125,734 | -0.00(-0.05%) |
Dec 10, 2014 | 4.962 | 4.982 | 4.860 | 4.866 | 21,317,320 | -0.11(-2.22%) |
Dec 09, 2014 | 4.962 | 4.989 | 4.888 | 4.977 | 24,934,170 | -0.02(-0.34%) |
Dec 08, 2014 | 5.051 | 5.102 | 4.953 | 4.994 | 23,645,106 | -0.06(-1.28%) |
Dec 05, 2014 | 5.032 | 5.085 | 5.030 | 5.058 | 17,252,720 | +0.03(+0.57%) |
Dec 04, 2014 | 5.068 | 5.087 | 4.996 | 5.030 | 19,434,284 | -0.05(-0.90%) |
Dec 03, 2014 | 4.972 | 5.078 | 4.958 | 5.075 | 29,621,104 | +0.13(+2.57%) |
Dec 02, 2014 | 4.936 | 4.970 | 4.890 | 4.948 | 25,611,486 | +0.01(+0.15%) |
Dec 01, 2014 | 5.013 | 5.042 | 4.934 | 4.941 | 19,790,766 | -0.09(-1.86%) |
Nov 28, 2014 | 5.039 | 5.063 | 4.994 | 5.034 | 12,998,937 | +0.01(+0.26%) |
Nov 26, 2014 | 4.910 | 5.021 | 5.021 | 5.021 | 22,832,418 | +0.08(+1.68%) |
Nov 25, 2014 | 4.931 | 4.974 | 4.922 | 4.938 | 19,810,176 | -0.00(-0.05%) |
Nov 24, 2014 | 4.922 | 4.962 | 4.902 | 4.941 | 14,162,484 | +0.03(+0.61%) |
Nov 21, 2014 | 4.926 | 4.934 | 4.869 | 4.911 | 20,719,956 | +0.03(+0.57%) |
Nov 20, 2014 | 4.770 | 4.888 | 4.756 | 4.883 | 23,009,968 | +0.08(+1.65%) |
Nov 19, 2014 | 4.826 | 4.840 | 4.754 | 4.804 | 25,022,698 | -0.02(-0.37%) |
Nov 18, 2014 | 4.712 | 4.834 | 4.700 | 4.822 | 21,727,344 | +0.11(+2.41%) |
Nov 17, 2014 | 4.710 | 4.760 | 4.679 | 4.708 | 16,599,024 | -0.02(-0.45%) |
Nov 14, 2014 | 4.679 | 4.731 | 4.632 | 4.730 | 16,757,498 | +0.06(+1.20%) |
Nov 13, 2014 | 4.714 | 4.721 | 4.636 | 4.674 | 23,559,990 | -0.02(-0.48%) |
Nov 12, 2014 | 4.712 | 4.724 | 4.633 | 4.696 | 21,327,332 | -0.03(-0.68%) |
Nov 11, 2014 | 4.757 | 4.784 | 4.687 | 4.729 | 22,273,038 | -0.06(-1.20%) |
Nov 10, 2014 | 4.726 | 4.817 | 4.714 | 4.786 | 30,664,408 | +0.05(+1.16%) |
Nov 07, 2014 | 4.889 | 4.945 | 4.683 | 4.731 | 47,141,244 | -0.10(-2.13%) |
Nov 06, 2014 | 4.822 | 4.841 | 4.748 | 4.834 | 41,196,120 | +0.02(+0.45%) |
Nov 05, 2014 | 4.841 | 4.842 | 4.777 | 4.812 | 35,098,208 | +0.00(+0.00%) |
Nov 04, 2014 | 4.781 | 4.829 | 4.702 | 4.812 | 37,666,636 | +0.06(+1.31%) |
Nov 03, 2014 | 4.779 | 4.796 | 4.726 | 4.750 | 32,284,964 | +0.08(+1.69%) |
Oct 31, 2014 | 4.571 | 4.674 | 4.547 | 4.671 | 26,805,206 | +0.20(+4.55%) |
Oct 30, 2014 | 4.485 | 4.504 | 4.411 | 4.468 | 17,804,354 | -0.03(-0.61%) |
Oct 29, 2014 | 4.506 | 4.533 | 4.456 | 4.496 | 17,603,796 | -0.03(-0.66%) |
Oct 28, 2014 | 4.408 | 4.532 | 4.404 | 4.526 | 20,138,428 | +0.11(+2.38%) |
Oct 27, 2014 | 4.416 | 4.437 | 4.418 | 4.420 | 15,174,688 | +0.00(+0.05%) |
Oct 24, 2014 | 4.399 | 4.444 | 4.371 | 4.418 | 21,977,650 | +0.05(+1.07%) |
Oct 23, 2014 | 4.351 | 4.404 | 4.320 | 4.371 | 22,428,220 | +0.09(+2.21%) |
Oct 22, 2014 | 4.373 | 4.387 | 4.277 | 4.277 | 25,046,940 | -0.10(-2.35%) |
Oct 21, 2014 | 4.231 | 4.385 | 4.220 | 4.380 | 36,717,472 | +0.18(+4.27%) |
Oct 20, 2014 | 4.165 | 4.237 | 4.136 | 4.200 | 20,949,708 | +0.04(+0.86%) |
Oct 17, 2014 | 4.222 | 4.271 | 4.148 | 4.165 | 30,403,566 | -0.01(-0.17%) |
Oct 16, 2014 | 4.095 | 4.191 | 4.086 | 4.172 | 36,717,356 | +0.00(+0.06%) |
Oct 15, 2014 | 4.047 | 4.191 | 4.020 | 4.169 | 42,292,272 | +0.06(+1.54%) |
Oct 14, 2014 | 4.069 | 4.220 | 4.045 | 4.106 | 39,384,148 | +0.09(+2.32%) |
Oct 13, 2014 | 4.055 | 4.136 | 4.009 | 4.013 | 41,581,188 | -0.01(-0.36%) |
Oct 10, 2014 | 4.248 | 4.263 | 4.026 | 4.027 | 72,299,192 | -0.25(-5.95%) |
Oct 09, 2014 | 4.346 | 4.350 | 4.246 | 4.282 | 32,099,164 | -0.08(-1.92%) |
Oct 08, 2014 | 4.282 | 4.387 | 4.248 | 4.365 | 27,206,840 | +0.08(+1.87%) |
Oct 07, 2014 | 4.313 | 4.355 | 4.281 | 4.285 | 31,570,264 | -0.05(-1.08%) |
Oct 06, 2014 | 4.375 | 4.411 | 4.303 | 4.332 | 20,813,232 | -0.03(-0.60%) |
Oct 03, 2014 | 4.375 | 4.435 | 4.358 | 4.358 | 25,007,424 | +0.01(+0.22%) |
Oct 02, 2014 | 4.361 | 4.382 | 4.248 | 4.349 | 30,220,950 | -0.02(-0.44%) |