Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.030 | 4.066 | 4.066 | 4.066 | 217,302 | +0.04(+0.89%) |
Dec 30, 2014 | 3.994 | 4.102 | 3.975 | 4.030 | 211,799 | -0.05(-1.32%) |
Dec 29, 2014 | 4.110 | 4.146 | 4.039 | 4.084 | 179,401 | -0.09(-2.15%) |
Dec 26, 2014 | 4.030 | 4.227 | 4.030 | 4.173 | 71,958 | +0.13(+3.33%) |
Dec 24, 2014 | 3.985 | 4.039 | 4.039 | 4.039 | 142,932 | +0.01(+0.22%) |
Dec 23, 2014 | 4.075 | 4.102 | 4.021 | 4.030 | 161,689 | -0.05(-1.32%) |
Dec 22, 2014 | 4.066 | 4.137 | 4.012 | 4.084 | 117,325 | -0.02(-0.44%) |
Dec 19, 2014 | 4.102 | 4.146 | 4.057 | 4.102 | 65,501 | +0.00(+0.00%) |
Dec 18, 2014 | 3.985 | 4.119 | 3.985 | 4.102 | 116,869 | +0.09(+2.35%) |
Dec 17, 2014 | 3.860 | 4.057 | 3.824 | 4.007 | 124,700 | +0.13(+3.35%) |
Dec 16, 2014 | 3.896 | 4.003 | 3.833 | 3.878 | 178,501 | -0.08(-2.04%) |
Dec 15, 2014 | 4.093 | 4.164 | 3.887 | 3.958 | 299,553 | -0.16(-3.91%) |
Dec 12, 2014 | 4.137 | 4.236 | 4.039 | 4.119 | 218,383 | -0.09(-2.13%) |
Dec 11, 2014 | 4.245 | 4.343 | 4.191 | 4.209 | 131,679 | +0.01(+0.21%) |
Dec 10, 2014 | 4.263 | 4.299 | 4.146 | 4.200 | 83,161 | -0.07(-1.68%) |
Dec 09, 2014 | 4.137 | 4.316 | 4.137 | 4.272 | 126,389 | +0.04(+1.06%) |
Dec 08, 2014 | 4.316 | 4.316 | 4.191 | 4.227 | 241,774 | -0.11(-2.48%) |
Dec 05, 2014 | 4.272 | 4.299 | 4.272 | 4.334 | 93,920 | +0.11(+2.54%) |
Dec 04, 2014 | 4.316 | 4.388 | 4.209 | 4.227 | 111,647 | -0.07(-1.67%) |
Dec 03, 2014 | 4.299 | 4.451 | 4.281 | 4.299 | 165,710 | +0.09(+2.13%) |
Dec 02, 2014 | 4.236 | 4.343 | 4.137 | 4.209 | 189,815 | +0.00(+0.00%) |
Dec 01, 2014 | 4.361 | 4.370 | 4.155 | 4.209 | 235,975 | -0.08(-1.88%) |
Nov 28, 2014 | 4.299 | 4.370 | 4.281 | 4.290 | 35,124 | -0.15(-3.43%) |
Nov 26, 2014 | 4.343 | 4.442 | 4.442 | 4.442 | 110,996 | +0.08(+1.85%) |
Nov 25, 2014 | 4.245 | 4.370 | 4.218 | 4.361 | 100,000 | +0.15(+3.51%) |
Nov 24, 2014 | 4.191 | 4.245 | 4.191 | 4.213 | 94,428 | -0.02(-0.53%) |
Nov 21, 2014 | 4.254 | 4.290 | 4.137 | 4.236 | 83,919 | +0.04(+1.07%) |
Nov 20, 2014 | 4.137 | 4.209 | 4.102 | 4.191 | 60,299 | +0.05(+1.30%) |
Nov 19, 2014 | 4.137 | 4.254 | 4.137 | 4.137 | 77,605 | -0.06(-1.49%) |
Nov 18, 2014 | 4.137 | 4.236 | 4.102 | 4.200 | 60,733 | +0.07(+1.74%) |
Nov 17, 2014 | 4.137 | 4.182 | 4.084 | 4.128 | 80,791 | -0.05(-1.28%) |
Nov 14, 2014 | 4.102 | 4.200 | 3.949 | 4.182 | 103,407 | +0.04(+1.08%) |
Nov 13, 2014 | 4.274 | 4.274 | 4.119 | 4.137 | 139,225 | -0.14(-3.35%) |
Nov 12, 2014 | 4.218 | 4.316 | 4.155 | 4.281 | 88,794 | +0.04(+1.06%) |
Nov 11, 2014 | 4.307 | 4.325 | 4.182 | 4.236 | 134,594 | -0.12(-2.67%) |
Nov 10, 2014 | 4.424 | 4.424 | 4.325 | 4.352 | 118,195 | -0.10(-2.21%) |
Nov 07, 2014 | 4.433 | 4.513 | 4.433 | 4.451 | 118,639 | +0.00(+0.00%) |
Nov 06, 2014 | 4.397 | 4.496 | 4.379 | 4.451 | 173,737 | +0.04(+1.02%) |
Nov 05, 2014 | 4.442 | 4.460 | 4.334 | 4.406 | 116,389 | +0.00(+0.00%) |
Nov 04, 2014 | 4.307 | 4.496 | 4.299 | 4.406 | 261,261 | +0.08(+1.86%) |
Nov 03, 2014 | 4.218 | 4.415 | 4.218 | 4.325 | 164,149 | +0.03(+0.63%) |
Oct 31, 2014 | 4.299 | 4.370 | 4.164 | 4.299 | 163,882 | +0.14(+3.45%) |
Oct 30, 2014 | 4.200 | 4.299 | 3.940 | 4.155 | 461,194 | -0.21(-4.92%) |
Oct 29, 2014 | 4.370 | 4.415 | 4.316 | 4.370 | 207,672 | +0.01(+0.21%) |
Oct 28, 2014 | 4.361 | 4.433 | 4.329 | 4.361 | 125,431 | +0.07(+1.67%) |
Oct 27, 2014 | 4.397 | 4.164 | 4.164 | 4.290 | 176,650 | +0.13(+3.01%) |
Oct 24, 2014 | 4.102 | 4.254 | 4.084 | 4.164 | 133,647 | +0.09(+2.20%) |
Oct 23, 2014 | 3.976 | 4.128 | 3.922 | 4.075 | 114,179 | +0.13(+3.17%) |
Oct 22, 2014 | 4.039 | 4.039 | 3.887 | 3.949 | 145,024 | -0.04(-0.90%) |
Oct 21, 2014 | 3.958 | 4.030 | 3.940 | 3.985 | 88,840 | +0.02(+0.45%) |
Oct 20, 2014 | 3.887 | 3.949 | 3.815 | 3.967 | 102,917 | +0.02(+0.45%) |
Oct 17, 2014 | 4.021 | 4.227 | 3.824 | 3.949 | 167,213 | -0.04(-0.90%) |
Oct 16, 2014 | 3.815 | 4.093 | 3.815 | 3.985 | 106,682 | +0.08(+2.06%) |
Oct 15, 2014 | 3.761 | 3.976 | 3.720 | 3.904 | 143,136 | +0.11(+2.83%) |
Oct 14, 2014 | 3.815 | 3.904 | 3.761 | 3.797 | 150,337 | -0.03(-0.70%) |
Oct 13, 2014 | 3.851 | 3.967 | 3.806 | 3.824 | 199,381 | +0.01(+0.23%) |
Oct 10, 2014 | 3.842 | 3.896 | 3.779 | 3.815 | 234,156 | -0.04(-1.16%) |
Oct 09, 2014 | 3.896 | 3.949 | 3.806 | 3.860 | 225,105 | -0.13(-3.15%) |
Oct 08, 2014 | 3.851 | 4.028 | 3.681 | 3.985 | 519,418 | +0.12(+3.01%) |
Oct 07, 2014 | 4.102 | 4.146 | 3.869 | 3.869 | 263,206 | -0.27(-6.49%) |
Oct 06, 2014 | 4.290 | 4.361 | 4.075 | 4.137 | 202,011 | -0.03(-0.65%) |
Oct 03, 2014 | 3.994 | 4.245 | 3.994 | 4.164 | 151,512 | +0.17(+4.26%) |
Oct 02, 2014 | 4.048 | 4.084 | 3.806 | 3.994 | 538,458 | -0.05(-1.33%) |