Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.032 | 4.045 | 4.045 | 4.045 | 17,690,996 | -0.01(-0.23%) |
Dec 30, 2014 | 4.066 | 4.085 | 4.004 | 4.054 | 22,729,876 | +0.03(+0.69%) |
Dec 29, 2014 | 4.001 | 4.051 | 3.968 | 4.026 | 19,013,078 | +0.02(+0.54%) |
Dec 26, 2014 | 4.063 | 4.088 | 3.992 | 4.004 | 11,691,282 | -0.07(-1.68%) |
Dec 24, 2014 | 4.032 | 4.073 | 4.073 | 4.073 | 7,796,223 | +0.07(+1.63%) |
Dec 23, 2014 | 4.020 | 4.048 | 3.945 | 4.007 | 25,415,410 | -0.07(-1.68%) |
Dec 22, 2014 | 4.035 | 4.088 | 3.976 | 4.076 | 29,937,106 | +0.09(+2.26%) |
Dec 19, 2014 | 4.038 | 4.069 | 3.979 | 3.986 | 46,830,776 | +0.02(+0.55%) |
Dec 18, 2014 | 4.057 | 4.108 | 3.933 | 3.964 | 38,311,016 | +0.02(+0.63%) |
Dec 17, 2014 | 3.824 | 4.054 | 3.821 | 3.939 | 64,349,432 | +0.22(+6.03%) |
Dec 16, 2014 | 3.696 | 3.771 | 3.612 | 3.715 | 58,125,872 | -0.07(-1.81%) |
Dec 15, 2014 | 3.942 | 3.942 | 3.731 | 3.783 | 74,218,264 | -0.14(-3.57%) |
Dec 12, 2014 | 4.091 | 4.104 | 3.920 | 3.923 | 49,678,024 | -0.19(-4.61%) |
Dec 11, 2014 | 4.122 | 4.194 | 4.076 | 4.113 | 29,988,418 | -0.04(-0.90%) |
Dec 10, 2014 | 4.234 | 4.236 | 4.126 | 4.150 | 24,714,212 | -0.11(-2.55%) |
Dec 09, 2014 | 4.250 | 4.302 | 4.203 | 4.259 | 42,992,828 | +0.02(+0.44%) |
Dec 08, 2014 | 4.405 | 4.408 | 4.180 | 4.240 | 31,117,850 | -0.17(-3.94%) |
Dec 05, 2014 | 4.352 | 4.447 | 4.312 | 4.415 | 20,893,578 | +0.05(+1.07%) |
Dec 04, 2014 | 4.387 | 4.408 | 4.315 | 4.368 | 37,829,288 | -0.06(-1.33%) |
Dec 03, 2014 | 4.455 | 4.511 | 4.427 | 4.427 | 19,968,504 | +0.02(+0.35%) |
Dec 02, 2014 | 4.427 | 4.458 | 4.362 | 4.411 | 29,561,082 | -0.07(-1.46%) |
Dec 01, 2014 | 4.548 | 4.548 | 4.368 | 4.477 | 43,672,172 | -0.21(-4.38%) |
Nov 28, 2014 | 4.732 | 4.750 | 4.632 | 4.682 | 23,063,930 | -0.20(-4.08%) |
Nov 26, 2014 | 4.887 | 4.881 | 4.881 | 4.881 | 22,197,216 | +0.05(+0.96%) |
Nov 25, 2014 | 4.896 | 4.903 | 4.775 | 4.834 | 32,772,274 | +0.04(+0.91%) |
Nov 24, 2014 | 4.816 | 4.896 | 4.750 | 4.791 | 54,685,356 | -0.22(-4.35%) |
Nov 21, 2014 | 4.673 | 5.019 | 4.673 | 5.008 | 88,983,672 | +0.42(+9.15%) |
Nov 20, 2014 | 4.732 | 4.753 | 4.495 | 4.589 | 49,128,444 | +0.02(+0.34%) |
Nov 19, 2014 | 4.436 | 4.582 | 4.394 | 4.573 | 56,069,860 | +0.22(+5.07%) |
Nov 18, 2014 | 4.172 | 4.368 | 4.160 | 4.352 | 36,682,036 | +0.19(+4.63%) |
Nov 17, 2014 | 4.268 | 4.272 | 4.141 | 4.160 | 22,524,876 | -0.08(-1.98%) |
Nov 14, 2014 | 4.101 | 4.253 | 4.101 | 4.244 | 45,237,376 | +0.02(+0.44%) |
Nov 13, 2014 | 4.380 | 4.396 | 4.200 | 4.225 | 38,595,480 | -0.17(-3.89%) |
Nov 12, 2014 | 4.424 | 4.536 | 4.374 | 4.396 | 25,703,538 | +0.02(+0.35%) |
Nov 11, 2014 | 4.387 | 4.430 | 4.306 | 4.380 | 17,932,362 | -0.01(-0.14%) |
Nov 10, 2014 | 4.461 | 4.481 | 4.371 | 4.387 | 26,070,988 | +0.00(+0.07%) |
Nov 07, 2014 | 4.340 | 4.390 | 4.303 | 4.383 | 28,876,596 | +0.08(+1.88%) |
Nov 06, 2014 | 4.408 | 4.439 | 4.275 | 4.303 | 33,914,172 | -0.23(-5.14%) |
Nov 05, 2014 | 4.601 | 4.623 | 4.530 | 4.536 | 33,329,410 | -0.07(-1.62%) |
Nov 04, 2014 | 4.595 | 4.632 | 4.498 | 4.610 | 54,779,092 | +0.08(+1.78%) |
Nov 03, 2014 | 4.517 | 4.570 | 4.430 | 4.530 | 34,487,484 | -0.06(-1.29%) |
Oct 31, 2014 | 4.567 | 4.645 | 4.523 | 4.589 | 72,614,192 | +0.00(+0.07%) |
Oct 30, 2014 | 4.483 | 4.610 | 4.467 | 4.585 | 60,460,360 | +0.42(+10.07%) |
Oct 29, 2014 | 4.340 | 4.355 | 4.125 | 4.166 | 46,883,224 | -0.09(-2.12%) |
Oct 28, 2014 | 4.144 | 4.265 | 4.113 | 4.256 | 59,742,080 | +0.26(+6.45%) |
Oct 27, 2014 | 3.877 | 4.013 | 4.194 | 3.998 | 133,783,672 | -0.20(-4.67%) |
Oct 24, 2014 | 4.091 | 4.307 | 4.073 | 4.194 | 68,361,712 | +0.16(+4.09%) |
Oct 23, 2014 | 4.076 | 4.147 | 3.951 | 4.029 | 94,449,976 | -0.18(-4.28%) |
Oct 22, 2014 | 4.265 | 4.324 | 4.178 | 4.209 | 44,393,764 | -0.05(-1.10%) |
Oct 21, 2014 | 4.212 | 4.284 | 4.178 | 4.256 | 72,140,184 | -0.25(-5.59%) |
Oct 20, 2014 | 4.536 | 4.582 | 4.480 | 4.508 | 44,522,040 | -0.18(-3.78%) |
Oct 17, 2014 | 4.567 | 4.701 | 4.520 | 4.685 | 46,445,448 | +0.20(+4.36%) |
Oct 16, 2014 | 4.439 | 4.620 | 4.436 | 4.489 | 45,546,444 | -0.18(-3.86%) |
Oct 15, 2014 | 4.744 | 4.756 | 4.430 | 4.669 | 83,124,544 | -0.30(-6.12%) |
Oct 14, 2014 | 4.859 | 5.040 | 4.815 | 4.974 | 52,514,184 | +0.06(+1.27%) |
Oct 13, 2014 | 4.763 | 5.013 | 4.750 | 4.912 | 50,660,588 | +0.39(+8.74%) |
Oct 10, 2014 | 4.663 | 4.673 | 4.508 | 4.517 | 51,261,920 | -0.27(-5.65%) |
Oct 09, 2014 | 4.803 | 4.847 | 4.735 | 4.788 | 53,462,700 | +0.06(+1.32%) |
Oct 08, 2014 | 4.806 | 4.806 | 4.567 | 4.725 | 78,364,736 | -0.02(-0.33%) |
Oct 07, 2014 | 4.816 | 4.816 | 4.669 | 4.741 | 106,419,048 | +0.07(+1.60%) |
Oct 06, 2014 | 4.952 | 4.974 | 4.660 | 4.666 | 133,036,080 | +0.29(+6.53%) |
Oct 03, 2014 | 4.259 | 4.387 | 4.234 | 4.380 | 64,577,404 | +0.12(+2.92%) |
Oct 02, 2014 | 4.219 | 4.313 | 4.085 | 4.256 | 83,644,496 | +0.14(+3.32%) |