Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.485 | 4.499 | 4.499 | 4.499 | 15,905,812 | -0.01(-0.23%) |
Dec 30, 2014 | 4.523 | 4.543 | 4.454 | 4.509 | 20,436,224 | +0.03(+0.69%) |
Dec 29, 2014 | 4.450 | 4.505 | 4.413 | 4.478 | 17,094,484 | +0.02(+0.54%) |
Dec 26, 2014 | 4.519 | 4.547 | 4.440 | 4.454 | 10,511,524 | -0.08(-1.68%) |
Dec 24, 2014 | 4.485 | 4.530 | 4.530 | 4.530 | 7,009,512 | +0.07(+1.63%) |
Dec 23, 2014 | 4.471 | 4.502 | 4.388 | 4.457 | 22,850,762 | -0.08(-1.68%) |
Dec 22, 2014 | 4.488 | 4.547 | 4.422 | 4.533 | 26,916,178 | +0.10(+2.26%) |
Dec 19, 2014 | 4.492 | 4.526 | 4.426 | 4.433 | 42,105,120 | +0.02(+0.55%) |
Dec 18, 2014 | 4.512 | 4.569 | 4.374 | 4.409 | 34,445,084 | +0.03(+0.63%) |
Dec 17, 2014 | 4.253 | 4.509 | 4.250 | 4.381 | 57,855,984 | +0.25(+6.02%) |
Dec 16, 2014 | 4.111 | 4.194 | 4.018 | 4.132 | 52,260,440 | -0.08(-1.81%) |
Dec 15, 2014 | 4.384 | 4.384 | 4.149 | 4.208 | 66,728,960 | -0.16(-3.57%) |
Dec 12, 2014 | 4.550 | 4.564 | 4.360 | 4.364 | 44,665,056 | -0.21(-4.61%) |
Dec 11, 2014 | 4.585 | 4.664 | 4.533 | 4.575 | 26,962,312 | -0.04(-0.90%) |
Dec 10, 2014 | 4.709 | 4.711 | 4.589 | 4.616 | 22,220,322 | -0.12(-2.55%) |
Dec 09, 2014 | 4.727 | 4.785 | 4.675 | 4.737 | 38,654,456 | +0.02(+0.44%) |
Dec 08, 2014 | 4.900 | 4.903 | 4.649 | 4.716 | 27,977,774 | -0.19(-3.94%) |
Dec 05, 2014 | 4.841 | 4.946 | 4.796 | 4.910 | 18,785,224 | +0.05(+1.07%) |
Dec 04, 2014 | 4.879 | 4.903 | 4.799 | 4.858 | 34,011,968 | -0.07(-1.33%) |
Dec 03, 2014 | 4.955 | 5.017 | 4.924 | 4.924 | 17,953,500 | +0.02(+0.35%) |
Dec 02, 2014 | 4.924 | 4.958 | 4.851 | 4.907 | 26,578,098 | -0.07(-1.46%) |
Dec 01, 2014 | 5.059 | 5.059 | 4.858 | 4.979 | 39,265,248 | -0.23(-4.38%) |
Nov 28, 2014 | 5.263 | 5.283 | 5.152 | 5.207 | 20,736,568 | -0.22(-4.08%) |
Nov 26, 2014 | 5.436 | 5.429 | 5.429 | 5.429 | 19,957,314 | +0.05(+0.96%) |
Nov 25, 2014 | 5.446 | 5.453 | 5.311 | 5.377 | 29,465,252 | +0.05(+0.91%) |
Nov 24, 2014 | 5.356 | 5.446 | 5.283 | 5.328 | 49,167,104 | -0.24(-4.35%) |
Nov 21, 2014 | 5.197 | 5.582 | 5.197 | 5.570 | 80,004,400 | +0.47(+9.15%) |
Nov 20, 2014 | 5.263 | 5.287 | 5.000 | 5.104 | 44,170,932 | +0.02(+0.34%) |
Nov 19, 2014 | 4.934 | 5.097 | 4.888 | 5.086 | 50,411,896 | +0.25(+5.07%) |
Nov 18, 2014 | 4.640 | 4.858 | 4.626 | 4.841 | 32,980,484 | +0.21(+4.63%) |
Nov 17, 2014 | 4.747 | 4.751 | 4.606 | 4.626 | 20,251,910 | -0.09(-1.98%) |
Nov 14, 2014 | 4.561 | 4.730 | 4.561 | 4.720 | 40,672,508 | +0.02(+0.44%) |
Nov 13, 2014 | 4.872 | 4.889 | 4.671 | 4.699 | 34,700,844 | -0.19(-3.89%) |
Nov 12, 2014 | 4.920 | 5.045 | 4.865 | 4.889 | 23,109,816 | +0.02(+0.35%) |
Nov 11, 2014 | 4.879 | 4.927 | 4.789 | 4.872 | 16,122,821 | -0.01(-0.14%) |
Nov 10, 2014 | 4.962 | 4.984 | 4.862 | 4.879 | 23,440,186 | +0.00(+0.07%) |
Nov 07, 2014 | 4.827 | 4.882 | 4.785 | 4.875 | 25,962,682 | +0.09(+1.88%) |
Nov 06, 2014 | 4.903 | 4.938 | 4.754 | 4.785 | 30,491,920 | -0.26(-5.14%) |
Nov 05, 2014 | 5.117 | 5.142 | 5.038 | 5.045 | 29,966,168 | -0.08(-1.62%) |
Nov 04, 2014 | 5.111 | 5.152 | 5.003 | 5.128 | 49,251,380 | +0.09(+1.78%) |
Nov 03, 2014 | 5.024 | 5.083 | 4.927 | 5.038 | 31,007,380 | -0.07(-1.29%) |
Oct 31, 2014 | 5.079 | 5.166 | 5.031 | 5.104 | 65,286,756 | +0.00(+0.07%) |
Oct 30, 2014 | 4.986 | 5.128 | 4.969 | 5.100 | 54,359,356 | +0.47(+10.07%) |
Oct 29, 2014 | 4.827 | 4.844 | 4.588 | 4.633 | 42,152,280 | -0.10(-2.12%) |
Oct 28, 2014 | 4.609 | 4.744 | 4.575 | 4.734 | 53,713,556 | +0.29(+6.45%) |
Oct 27, 2014 | 4.312 | 4.464 | 4.664 | 4.447 | 120,283,672 | -0.22(-4.67%) |
Oct 24, 2014 | 4.550 | 4.791 | 4.530 | 4.664 | 61,463,392 | +0.18(+4.09%) |
Oct 23, 2014 | 4.533 | 4.613 | 4.395 | 4.481 | 84,919,112 | -0.20(-4.28%) |
Oct 22, 2014 | 4.744 | 4.810 | 4.647 | 4.682 | 39,914,028 | -0.05(-1.10%) |
Oct 21, 2014 | 4.685 | 4.765 | 4.647 | 4.734 | 64,860,580 | -0.28(-5.59%) |
Oct 20, 2014 | 5.045 | 5.097 | 4.983 | 5.014 | 40,029,356 | -0.20(-3.78%) |
Oct 17, 2014 | 5.079 | 5.228 | 5.028 | 5.211 | 41,758,676 | +0.22(+4.36%) |
Oct 16, 2014 | 4.938 | 5.138 | 4.934 | 4.993 | 40,950,392 | -0.20(-3.86%) |
Oct 15, 2014 | 5.277 | 5.290 | 4.927 | 5.194 | 74,736,520 | -0.34(-6.13%) |
Oct 14, 2014 | 5.404 | 5.606 | 5.356 | 5.532 | 47,215,024 | +0.07(+1.27%) |
Oct 13, 2014 | 5.297 | 5.576 | 5.283 | 5.463 | 45,548,468 | +0.44(+8.74%) |
Oct 10, 2014 | 5.187 | 5.197 | 5.014 | 5.024 | 46,089,120 | -0.30(-5.65%) |
Oct 09, 2014 | 5.342 | 5.391 | 5.266 | 5.325 | 48,067,820 | +0.07(+1.32%) |
Oct 08, 2014 | 5.346 | 5.346 | 5.079 | 5.256 | 70,457,016 | -0.02(-0.33%) |
Oct 07, 2014 | 5.356 | 5.356 | 5.194 | 5.273 | 95,680,392 | +0.08(+1.60%) |
Oct 06, 2014 | 5.508 | 5.532 | 5.183 | 5.190 | 119,611,520 | +0.32(+6.53%) |
Oct 03, 2014 | 4.737 | 4.879 | 4.709 | 4.872 | 58,060,952 | +0.14(+2.92%) |
Oct 02, 2014 | 4.692 | 4.798 | 4.543 | 4.734 | 75,204,000 | +0.15(+3.32%) |