Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.030 | 4.042 | 4.042 | 4.042 | 17,701,156 | -0.01(-0.23%) |
Dec 30, 2014 | 4.064 | 4.083 | 4.002 | 4.052 | 22,742,932 | +0.03(+0.70%) |
Dec 29, 2014 | 3.999 | 4.048 | 3.966 | 4.024 | 19,024,000 | +0.02(+0.54%) |
Dec 26, 2014 | 4.061 | 4.086 | 3.989 | 4.002 | 11,697,997 | -0.07(-1.68%) |
Dec 24, 2014 | 4.030 | 4.070 | 4.070 | 4.070 | 7,800,700 | +0.07(+1.63%) |
Dec 23, 2014 | 4.017 | 4.045 | 3.943 | 4.005 | 25,430,008 | -0.07(-1.68%) |
Dec 22, 2014 | 4.033 | 4.086 | 3.974 | 4.073 | 29,954,300 | +0.09(+2.26%) |
Dec 19, 2014 | 4.036 | 4.067 | 3.977 | 3.983 | 46,857,672 | +0.02(+0.55%) |
Dec 18, 2014 | 4.055 | 4.106 | 3.930 | 3.961 | 38,333,020 | +0.02(+0.63%) |
Dec 17, 2014 | 3.822 | 4.052 | 3.819 | 3.937 | 64,386,392 | +0.22(+6.03%) |
Dec 16, 2014 | 3.694 | 3.769 | 3.610 | 3.713 | 58,159,260 | -0.07(-1.81%) |
Dec 15, 2014 | 3.940 | 3.940 | 3.728 | 3.781 | 74,260,896 | -0.14(-3.57%) |
Dec 12, 2014 | 4.089 | 4.101 | 3.918 | 3.921 | 49,706,556 | -0.19(-4.61%) |
Dec 11, 2014 | 4.120 | 4.191 | 4.073 | 4.111 | 30,005,642 | -0.04(-0.90%) |
Dec 10, 2014 | 4.232 | 4.233 | 4.123 | 4.148 | 24,728,408 | -0.11(-2.55%) |
Dec 09, 2014 | 4.247 | 4.300 | 4.201 | 4.257 | 43,017,520 | +0.02(+0.44%) |
Dec 08, 2014 | 4.403 | 4.406 | 4.177 | 4.238 | 31,135,722 | -0.17(-3.94%) |
Dec 05, 2014 | 4.350 | 4.445 | 4.309 | 4.412 | 20,905,578 | +0.05(+1.07%) |
Dec 04, 2014 | 4.384 | 4.406 | 4.313 | 4.365 | 37,851,016 | -0.06(-1.33%) |
Dec 03, 2014 | 4.452 | 4.508 | 4.424 | 4.424 | 19,979,974 | +0.02(+0.35%) |
Dec 02, 2014 | 4.424 | 4.455 | 4.359 | 4.409 | 29,578,060 | -0.07(-1.46%) |
Dec 01, 2014 | 4.546 | 4.546 | 4.365 | 4.474 | 43,697,256 | -0.21(-4.38%) |
Nov 28, 2014 | 4.729 | 4.748 | 4.629 | 4.679 | 23,077,178 | -0.20(-4.08%) |
Nov 26, 2014 | 4.884 | 4.878 | 4.878 | 4.878 | 22,209,966 | +0.05(+0.96%) |
Nov 25, 2014 | 4.894 | 4.900 | 4.772 | 4.831 | 32,791,098 | +0.04(+0.91%) |
Nov 24, 2014 | 4.813 | 4.894 | 4.748 | 4.788 | 54,716,768 | -0.22(-4.35%) |
Nov 21, 2014 | 4.670 | 5.016 | 4.670 | 5.005 | 89,034,776 | +0.42(+9.15%) |
Nov 20, 2014 | 4.729 | 4.751 | 4.493 | 4.586 | 49,156,660 | +0.02(+0.34%) |
Nov 19, 2014 | 4.434 | 4.580 | 4.392 | 4.570 | 56,102,064 | +0.22(+5.07%) |
Nov 18, 2014 | 4.170 | 4.365 | 4.157 | 4.350 | 36,703,104 | +0.19(+4.63%) |
Nov 17, 2014 | 4.266 | 4.269 | 4.139 | 4.157 | 22,537,814 | -0.08(-1.98%) |
Nov 14, 2014 | 4.098 | 4.250 | 4.098 | 4.241 | 45,263,360 | +0.02(+0.44%) |
Nov 13, 2014 | 4.378 | 4.393 | 4.198 | 4.222 | 38,617,648 | -0.17(-3.89%) |
Nov 12, 2014 | 4.421 | 4.533 | 4.372 | 4.393 | 25,718,302 | +0.02(+0.35%) |
Nov 11, 2014 | 4.384 | 4.428 | 4.303 | 4.378 | 17,942,660 | -0.01(-0.14%) |
Nov 10, 2014 | 4.459 | 4.479 | 4.368 | 4.384 | 26,085,962 | +0.00(+0.07%) |
Nov 07, 2014 | 4.337 | 4.387 | 4.300 | 4.381 | 28,893,182 | +0.08(+1.88%) |
Nov 06, 2014 | 4.406 | 4.437 | 4.272 | 4.300 | 33,933,648 | -0.23(-5.14%) |
Nov 05, 2014 | 4.598 | 4.620 | 4.527 | 4.533 | 33,348,554 | -0.07(-1.62%) |
Nov 04, 2014 | 4.592 | 4.629 | 4.496 | 4.608 | 54,810,556 | +0.08(+1.78%) |
Nov 03, 2014 | 4.515 | 4.567 | 4.428 | 4.527 | 34,507,292 | -0.06(-1.29%) |
Oct 31, 2014 | 4.564 | 4.642 | 4.521 | 4.586 | 72,655,904 | +0.00(+0.07%) |
Oct 30, 2014 | 4.480 | 4.608 | 4.465 | 4.583 | 60,495,084 | +0.42(+10.07%) |
Oct 29, 2014 | 4.337 | 4.353 | 4.123 | 4.163 | 46,910,152 | -0.09(-2.12%) |
Oct 28, 2014 | 4.142 | 4.263 | 4.111 | 4.254 | 59,776,392 | +0.26(+6.45%) |
Oct 27, 2014 | 3.874 | 4.011 | 4.191 | 3.996 | 133,860,512 | -0.20(-4.67%) |
Oct 24, 2014 | 4.089 | 4.305 | 4.070 | 4.191 | 68,400,976 | +0.16(+4.09%) |
Oct 23, 2014 | 4.073 | 4.145 | 3.949 | 4.027 | 94,504,232 | -0.18(-4.28%) |
Oct 22, 2014 | 4.263 | 4.322 | 4.176 | 4.207 | 44,419,264 | -0.05(-1.10%) |
Oct 21, 2014 | 4.210 | 4.281 | 4.176 | 4.254 | 72,181,624 | -0.25(-5.59%) |
Oct 20, 2014 | 4.533 | 4.580 | 4.477 | 4.505 | 44,547,612 | -0.18(-3.78%) |
Oct 17, 2014 | 4.564 | 4.698 | 4.518 | 4.682 | 46,472,124 | +0.20(+4.36%) |
Oct 16, 2014 | 4.437 | 4.617 | 4.434 | 4.487 | 45,572,604 | -0.18(-3.86%) |
Oct 15, 2014 | 4.741 | 4.754 | 4.428 | 4.667 | 83,172,288 | -0.30(-6.13%) |
Oct 14, 2014 | 4.856 | 5.037 | 4.812 | 4.971 | 52,544,348 | +0.06(+1.27%) |
Oct 13, 2014 | 4.760 | 5.010 | 4.748 | 4.909 | 50,689,684 | +0.39(+8.74%) |
Oct 10, 2014 | 4.661 | 4.670 | 4.505 | 4.515 | 51,291,364 | -0.27(-5.65%) |
Oct 09, 2014 | 4.800 | 4.844 | 4.732 | 4.785 | 53,493,404 | +0.06(+1.32%) |
Oct 08, 2014 | 4.803 | 4.803 | 4.564 | 4.723 | 78,409,744 | -0.02(-0.33%) |
Oct 07, 2014 | 4.813 | 4.813 | 4.667 | 4.738 | 106,480,168 | +0.07(+1.60%) |
Oct 06, 2014 | 4.949 | 4.971 | 4.657 | 4.664 | 133,112,488 | +0.29(+6.53%) |
Oct 03, 2014 | 4.257 | 4.384 | 4.232 | 4.378 | 64,614,492 | +0.12(+2.92%) |
Oct 02, 2014 | 4.216 | 4.311 | 4.083 | 4.254 | 83,692,544 | +0.14(+3.32%) |