Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.646 | 4.543 | 4.543 | 4.543 | 50,057 | -0.13(-2.83%) |
Dec 30, 2014 | 4.654 | 4.837 | 4.646 | 4.676 | 53,764 | +0.01(+0.16%) |
Dec 29, 2014 | 4.852 | 4.859 | 4.617 | 4.668 | 54,669 | -0.16(-3.35%) |
Dec 26, 2014 | 4.852 | 4.859 | 4.749 | 4.830 | 57,672 | +0.04(+0.92%) |
Dec 24, 2014 | 4.867 | 4.786 | 4.786 | 4.786 | 27,885 | +0.03(+0.62%) |
Dec 23, 2014 | 4.617 | 4.881 | 4.565 | 4.756 | 130,151 | +0.25(+5.55%) |
Dec 22, 2014 | 4.661 | 4.720 | 4.506 | 4.506 | 29,985 | -0.26(-5.55%) |
Dec 19, 2014 | 4.867 | 4.918 | 4.683 | 4.771 | 91,499 | -0.05(-1.07%) |
Dec 18, 2014 | 4.484 | 4.859 | 4.477 | 4.823 | 57,180 | +0.35(+7.72%) |
Dec 17, 2014 | 4.433 | 4.499 | 4.433 | 4.477 | 29,822 | -0.01(-0.16%) |
Dec 16, 2014 | 4.440 | 4.514 | 4.418 | 4.484 | 36,006 | -0.02(-0.49%) |
Dec 15, 2014 | 4.617 | 4.661 | 4.477 | 4.506 | 44,358 | -0.13(-2.85%) |
Dec 12, 2014 | 4.690 | 4.727 | 4.573 | 4.639 | 33,244 | -0.11(-2.32%) |
Dec 11, 2014 | 4.808 | 4.881 | 4.668 | 4.749 | 92,507 | -0.04(-0.92%) |
Dec 10, 2014 | 4.926 | 5.006 | 4.764 | 4.793 | 33,735 | -0.10(-2.10%) |
Dec 09, 2014 | 4.845 | 4.940 | 4.842 | 4.896 | 52,245 | +0.03(+0.60%) |
Dec 08, 2014 | 4.903 | 4.907 | 4.830 | 4.867 | 25,364 | -0.01(-0.15%) |
Dec 05, 2014 | 4.970 | 4.984 | 4.881 | 4.874 | 67,133 | -0.12(-2.50%) |
Dec 04, 2014 | 5.058 | 5.095 | 4.940 | 4.999 | 41,662 | +0.02(+0.44%) |
Dec 03, 2014 | 4.970 | 5.073 | 4.926 | 4.977 | 46,895 | +0.02(+0.45%) |
Dec 02, 2014 | 4.933 | 5.014 | 4.889 | 4.955 | 30,875 | +0.07(+1.35%) |
Dec 01, 2014 | 4.830 | 4.955 | 4.830 | 4.889 | 83,521 | +0.01(+0.30%) |
Nov 28, 2014 | 4.977 | 5.021 | 4.874 | 4.874 | 11,124 | -0.16(-3.21%) |
Nov 26, 2014 | 4.903 | 5.036 | 5.036 | 5.036 | 27,749 | +0.10(+2.09%) |
Nov 25, 2014 | 4.881 | 4.977 | 4.845 | 4.933 | 14,610 | +0.01(+0.15%) |
Nov 24, 2014 | 4.911 | 4.962 | 4.874 | 4.926 | 11,076 | -0.01(-0.15%) |
Nov 21, 2014 | 4.918 | 5.021 | 4.854 | 4.933 | 18,205 | +0.03(+0.60%) |
Nov 20, 2014 | 4.823 | 4.911 | 4.823 | 4.903 | 35,542 | +0.04(+0.76%) |
Nov 19, 2014 | 4.910 | 4.977 | 4.778 | 4.867 | 66,190 | -0.05(-1.05%) |
Nov 18, 2014 | 4.845 | 4.955 | 4.778 | 4.918 | 67,904 | +0.01(+0.15%) |
Nov 17, 2014 | 4.918 | 4.999 | 4.867 | 4.911 | 23,980 | +0.01(+0.30%) |
Nov 14, 2014 | 4.926 | 5.005 | 4.830 | 4.896 | 36,362 | +0.01(+0.30%) |
Nov 13, 2014 | 4.837 | 4.911 | 4.830 | 4.881 | 19,821 | +0.04(+0.91%) |
Nov 12, 2014 | 4.837 | 4.918 | 4.830 | 4.837 | 44,830 | +0.00(+0.00%) |
Nov 11, 2014 | 4.999 | 4.999 | 4.837 | 4.837 | 24,397 | -0.08(-1.64%) |
Nov 10, 2014 | 4.962 | 4.984 | 4.896 | 4.918 | 38,403 | -0.11(-2.19%) |
Nov 07, 2014 | 4.962 | 5.043 | 4.874 | 5.028 | 54,107 | +0.01(+0.15%) |
Nov 06, 2014 | 5.153 | 5.161 | 4.992 | 5.021 | 62,833 | -0.13(-2.57%) |
Nov 05, 2014 | 5.234 | 5.234 | 4.972 | 5.153 | 77,373 | -0.15(-2.77%) |
Nov 04, 2014 | 5.374 | 5.389 | 5.205 | 5.300 | 28,097 | -0.06(-1.10%) |
Nov 03, 2014 | 5.293 | 5.359 | 5.286 | 5.359 | 20,720 | +0.03(+0.55%) |
Oct 31, 2014 | 5.242 | 5.330 | 5.220 | 5.330 | 14,924 | +0.09(+1.68%) |
Oct 30, 2014 | 5.183 | 5.242 | 5.146 | 5.242 | 19,793 | +0.02(+0.42%) |
Oct 29, 2014 | 5.168 | 5.220 | 5.043 | 5.220 | 35,746 | +0.00(+0.00%) |
Oct 28, 2014 | 5.205 | 5.230 | 5.146 | 5.220 | 27,968 | +0.00(+0.00%) |
Oct 27, 2014 | 5.256 | 5.256 | 5.175 | 5.220 | 24,463 | -0.04(-0.70%) |
Oct 24, 2014 | 5.271 | 5.322 | 5.256 | 5.256 | 12,487 | -0.04(-0.69%) |
Oct 23, 2014 | 5.303 | 5.308 | 5.249 | 5.293 | 18,352 | +0.00(+0.00%) |
Oct 22, 2014 | 5.278 | 5.293 | 5.183 | 5.293 | 32,390 | -0.07(-1.23%) |
Oct 21, 2014 | 5.359 | 5.359 | 5.300 | 5.359 | 18,713 | +0.03(+0.55%) |
Oct 20, 2014 | 5.190 | 5.330 | 5.190 | 5.330 | 44,193 | +0.17(+3.28%) |
Oct 17, 2014 | 5.315 | 5.315 | 5.212 | 5.161 | 26,333 | +0.05(+1.01%) |
Oct 16, 2014 | 5.131 | 5.227 | 5.021 | 5.109 | 21,538 | +0.01(+0.14%) |
Oct 15, 2014 | 4.734 | 5.102 | 4.712 | 5.102 | 39,507 | +0.29(+5.95%) |
Oct 14, 2014 | 4.815 | 4.984 | 4.759 | 4.815 | 30,270 | -0.01(-0.30%) |
Oct 13, 2014 | 4.801 | 4.830 | 4.764 | 4.830 | 29,474 | -0.04(-0.90%) |
Oct 10, 2014 | 4.859 | 4.935 | 4.801 | 4.874 | 23,959 | +0.07(+1.53%) |
Oct 09, 2014 | 5.028 | 5.028 | 4.786 | 4.801 | 47,379 | -0.22(-4.39%) |
Oct 08, 2014 | 5.028 | 5.050 | 4.977 | 5.021 | 14,435 | +0.00(+0.00%) |
Oct 07, 2014 | 5.139 | 5.242 | 4.959 | 5.021 | 66,598 | -0.15(-2.84%) |
Oct 06, 2014 | 5.293 | 5.293 | 5.109 | 5.168 | 34,508 | -0.13(-2.50%) |
Oct 03, 2014 | 5.360 | 5.360 | 5.183 | 5.300 | 160,535 | -0.01(-0.28%) |
Oct 02, 2014 | 5.315 | 5.361 | 5.203 | 5.315 | 200,134 | +0.04(+0.84%) |