Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.035 | 4.178 | 4.178 | 4.178 | 404,243 | +0.14(+3.56%) |
Dec 30, 2014 | 3.967 | 4.063 | 3.967 | 4.035 | 280,436 | +0.06(+1.45%) |
Dec 29, 2014 | 4.025 | 4.054 | 3.967 | 3.977 | 246,565 | -0.05(-1.19%) |
Dec 26, 2014 | 4.111 | 4.121 | 3.987 | 4.025 | 189,780 | -0.09(-2.10%) |
Dec 24, 2014 | 4.121 | 4.111 | 4.111 | 4.111 | 122,191 | +0.01(+0.23%) |
Dec 23, 2014 | 4.217 | 4.274 | 4.073 | 4.102 | 226,549 | -0.11(-2.73%) |
Dec 22, 2014 | 4.092 | 4.293 | 4.092 | 4.217 | 365,731 | +0.12(+3.04%) |
Dec 19, 2014 | 3.987 | 4.102 | 3.987 | 4.092 | 1,037,016 | +0.09(+2.15%) |
Dec 18, 2014 | 4.054 | 4.178 | 3.991 | 4.006 | 581,451 | -0.02(-0.48%) |
Dec 17, 2014 | 3.881 | 4.044 | 3.881 | 4.025 | 495,937 | +0.13(+3.45%) |
Dec 16, 2014 | 3.881 | 4.006 | 3.881 | 3.891 | 376,166 | -0.01(-0.25%) |
Dec 15, 2014 | 3.833 | 3.967 | 3.833 | 3.900 | 405,391 | +0.06(+1.50%) |
Dec 12, 2014 | 3.833 | 3.953 | 3.833 | 3.843 | 358,983 | -0.10(-2.43%) |
Dec 11, 2014 | 3.833 | 3.977 | 3.833 | 3.939 | 214,507 | +0.09(+2.24%) |
Dec 10, 2014 | 3.958 | 4.006 | 3.843 | 3.853 | 235,520 | -0.10(-2.43%) |
Dec 09, 2014 | 3.833 | 3.948 | 3.795 | 3.948 | 433,702 | +0.11(+3.00%) |
Dec 08, 2014 | 3.833 | 3.944 | 3.833 | 3.833 | 397,784 | -0.04(-0.99%) |
Dec 05, 2014 | 3.766 | 3.872 | 3.757 | 3.872 | 486,514 | +0.11(+2.80%) |
Dec 04, 2014 | 3.805 | 3.881 | 3.757 | 3.766 | 227,750 | -0.05(-1.26%) |
Dec 03, 2014 | 3.872 | 3.929 | 3.737 | 3.814 | 353,930 | -0.06(-1.49%) |
Dec 02, 2014 | 3.843 | 3.891 | 3.824 | 3.872 | 262,880 | +0.05(+1.25%) |
Dec 01, 2014 | 3.881 | 3.958 | 3.824 | 3.824 | 590,979 | -0.09(-2.21%) |
Nov 28, 2014 | 3.900 | 4.006 | 3.881 | 3.910 | 145,574 | -0.01(-0.24%) |
Nov 26, 2014 | 3.958 | 3.920 | 3.920 | 3.920 | 139,617 | -0.01(-0.24%) |
Nov 25, 2014 | 3.929 | 3.977 | 3.929 | 3.929 | 470,597 | +0.02(+0.49%) |
Nov 24, 2014 | 3.881 | 3.996 | 3.853 | 3.910 | 350,076 | +0.02(+0.49%) |
Nov 21, 2014 | 3.929 | 3.987 | 3.891 | 3.891 | 335,951 | -0.04(-0.98%) |
Nov 20, 2014 | 3.929 | 3.967 | 3.891 | 3.929 | 374,575 | -0.01(-0.24%) |
Nov 19, 2014 | 3.977 | 3.996 | 3.928 | 3.939 | 263,942 | -0.07(-1.67%) |
Nov 18, 2014 | 3.929 | 4.054 | 3.929 | 4.006 | 190,970 | +0.06(+1.46%) |
Nov 17, 2014 | 4.025 | 4.102 | 3.948 | 3.948 | 287,390 | -0.11(-2.60%) |
Nov 14, 2014 | 3.987 | 4.121 | 3.862 | 4.054 | 378,093 | +0.07(+1.68%) |
Nov 13, 2014 | 3.939 | 4.025 | 3.939 | 3.987 | 300,167 | +0.04(+0.97%) |
Nov 12, 2014 | 3.987 | 4.006 | 3.939 | 3.948 | 207,587 | -0.05(-1.20%) |
Nov 11, 2014 | 4.006 | 4.044 | 3.939 | 3.996 | 288,467 | +0.02(+0.48%) |
Nov 10, 2014 | 4.063 | 4.092 | 3.939 | 3.977 | 263,108 | -0.03(-0.72%) |
Nov 07, 2014 | 3.939 | 4.092 | 3.929 | 4.006 | 290,754 | +0.05(+1.21%) |
Nov 06, 2014 | 3.977 | 4.006 | 3.929 | 3.958 | 257,671 | -0.05(-1.20%) |
Nov 05, 2014 | 4.054 | 4.073 | 3.920 | 4.006 | 379,832 | -0.05(-1.18%) |
Nov 04, 2014 | 4.121 | 4.217 | 4.025 | 4.054 | 434,380 | -0.07(-1.63%) |
Nov 03, 2014 | 4.217 | 4.418 | 4.121 | 4.121 | 559,746 | -0.10(-2.27%) |
Oct 31, 2014 | 3.996 | 4.437 | 3.996 | 4.217 | 917,510 | +0.17(+4.27%) |
Oct 30, 2014 | 3.948 | 4.102 | 3.929 | 4.044 | 685,262 | +0.11(+2.68%) |
Oct 29, 2014 | 3.929 | 3.977 | 3.891 | 3.939 | 383,183 | +0.02(+0.49%) |
Oct 28, 2014 | 3.881 | 3.967 | 3.853 | 3.920 | 359,602 | +0.04(+0.99%) |
Oct 27, 2014 | 3.881 | 3.891 | 3.891 | 3.881 | 290,807 | -0.01(-0.25%) |
Oct 24, 2014 | 3.910 | 3.929 | 3.843 | 3.891 | 294,827 | -0.02(-0.49%) |
Oct 23, 2014 | 3.939 | 3.939 | 3.853 | 3.910 | 580,031 | +0.07(+1.75%) |
Oct 22, 2014 | 3.910 | 3.939 | 3.843 | 3.843 | 445,435 | -0.08(-1.96%) |
Oct 21, 2014 | 4.054 | 4.092 | 3.891 | 3.920 | 440,171 | -0.09(-2.15%) |
Oct 20, 2014 | 3.977 | 4.015 | 3.920 | 4.006 | 256,743 | +0.05(+1.21%) |
Oct 17, 2014 | 3.987 | 3.987 | 3.881 | 3.958 | 776,841 | +0.01(+0.24%) |
Oct 16, 2014 | 3.900 | 4.092 | 3.900 | 3.948 | 535,080 | +0.05(+1.23%) |
Oct 15, 2014 | 3.843 | 3.920 | 3.776 | 3.900 | 815,691 | +0.01(+0.25%) |
Oct 14, 2014 | 4.006 | 4.073 | 3.881 | 3.891 | 904,579 | -0.12(-2.87%) |
Oct 13, 2014 | 4.169 | 4.217 | 3.900 | 4.006 | 582,755 | -0.03(-0.71%) |
Oct 10, 2014 | 4.533 | 4.581 | 3.929 | 4.035 | 1,256,405 | -0.51(-11.18%) |
Oct 09, 2014 | 4.360 | 4.705 | 4.322 | 4.543 | 2,860,020 | +0.18(+4.18%) |
Oct 08, 2014 | 6.268 | 6.315 | 4.169 | 4.360 | 5,390,511 | -3.21(-42.41%) |
Oct 07, 2014 | 7.667 | 7.763 | 7.504 | 7.571 | 363,756 | -0.10(-1.25%) |
Oct 06, 2014 | 7.734 | 7.815 | 7.652 | 7.667 | 284,354 | -0.06(-0.74%) |
Oct 03, 2014 | 8.098 | 8.098 | 7.533 | 7.724 | 416,804 | -0.40(-4.95%) |
Oct 02, 2014 | 8.088 | 8.213 | 7.542 | 8.127 | 565,118 | -0.17(-2.08%) |