Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.498 | 4.589 | 4.589 | 4.589 | 1,652,068 | +0.10(+2.14%) |
Dec 30, 2014 | 4.474 | 4.512 | 4.464 | 4.493 | 1,151,394 | +0.00(+0.00%) |
Dec 29, 2014 | 4.459 | 4.493 | 4.450 | 4.493 | 708,564 | +0.01(+0.21%) |
Dec 26, 2014 | 4.450 | 4.483 | 4.435 | 4.483 | 336,909 | +0.03(+0.65%) |
Dec 24, 2014 | 4.450 | 4.454 | 4.454 | 4.454 | 190,831 | +0.00(+0.11%) |
Dec 23, 2014 | 4.454 | 4.474 | 4.430 | 4.450 | 490,472 | -0.02(-0.43%) |
Dec 22, 2014 | 4.450 | 4.474 | 4.450 | 4.469 | 367,303 | +0.01(+0.22%) |
Dec 19, 2014 | 4.445 | 4.464 | 4.440 | 4.459 | 473,627 | +0.00(+0.00%) |
Dec 18, 2014 | 4.459 | 4.464 | 4.430 | 4.459 | 451,562 | +0.03(+0.76%) |
Dec 17, 2014 | 4.392 | 4.445 | 4.378 | 4.426 | 500,191 | +0.04(+0.88%) |
Dec 16, 2014 | 4.397 | 4.416 | 4.378 | 4.387 | 747,326 | -0.04(-0.98%) |
Dec 15, 2014 | 4.478 | 4.488 | 4.421 | 4.430 | 488,279 | -0.05(-1.07%) |
Dec 12, 2014 | 4.498 | 4.512 | 4.454 | 4.478 | 580,157 | -0.04(-0.96%) |
Dec 11, 2014 | 4.483 | 4.531 | 4.464 | 4.522 | 665,719 | +0.04(+0.89%) |
Dec 10, 2014 | 4.482 | 4.496 | 4.472 | 4.482 | 617,035 | -0.02(-0.42%) |
Dec 09, 2014 | 4.458 | 4.501 | 4.439 | 4.501 | 845,907 | +0.02(+0.53%) |
Dec 08, 2014 | 4.453 | 4.486 | 4.424 | 4.477 | 1,510,043 | +0.01(+0.32%) |
Dec 05, 2014 | 4.496 | 4.496 | 4.448 | 4.463 | 948,357 | -0.02(-0.53%) |
Dec 04, 2014 | 4.515 | 4.525 | 4.486 | 4.486 | 295,485 | -0.04(-0.84%) |
Dec 03, 2014 | 4.505 | 4.529 | 4.501 | 4.525 | 464,649 | +0.01(+0.32%) |
Dec 02, 2014 | 4.496 | 4.510 | 4.491 | 4.510 | 490,603 | +0.01(+0.21%) |
Dec 01, 2014 | 4.510 | 4.510 | 4.482 | 4.501 | 455,838 | -0.00(-0.11%) |
Nov 28, 2014 | 4.482 | 4.505 | 4.477 | 4.505 | 190,617 | +0.02(+0.43%) |
Nov 26, 2014 | 4.482 | 4.486 | 4.486 | 4.486 | 424,311 | +0.00(+0.00%) |
Nov 25, 2014 | 4.472 | 4.496 | 4.467 | 4.486 | 363,328 | +0.02(+0.53%) |
Nov 24, 2014 | 4.467 | 4.486 | 4.458 | 4.463 | 384,563 | -0.01(-0.21%) |
Nov 21, 2014 | 4.477 | 4.491 | 4.463 | 4.472 | 440,743 | +0.00(+0.11%) |
Nov 20, 2014 | 4.453 | 4.467 | 4.448 | 4.467 | 464,438 | +0.00(+0.11%) |
Nov 19, 2014 | 4.463 | 4.477 | 4.448 | 4.463 | 703,099 | -0.00(-0.11%) |
Nov 18, 2014 | 4.434 | 4.482 | 4.434 | 4.467 | 1,159,976 | +0.03(+0.75%) |
Nov 17, 2014 | 4.448 | 4.453 | 4.434 | 4.434 | 551,265 | -0.02(-0.44%) |
Nov 14, 2014 | 4.444 | 4.472 | 4.444 | 4.453 | 487,486 | +0.00(+0.01%) |
Nov 13, 2014 | 4.472 | 4.486 | 4.453 | 4.453 | 448,287 | -0.02(-0.43%) |
Nov 12, 2014 | 4.482 | 4.491 | 4.472 | 4.472 | 415,100 | -0.02(-0.50%) |
Nov 11, 2014 | 4.485 | 4.504 | 4.480 | 4.494 | 314,870 | +0.00(+0.00%) |
Nov 10, 2014 | 4.494 | 4.504 | 4.485 | 4.494 | 410,554 | +0.00(+0.00%) |
Nov 07, 2014 | 4.461 | 4.494 | 4.461 | 4.494 | 455,751 | +0.03(+0.64%) |
Nov 06, 2014 | 4.457 | 4.485 | 4.457 | 4.466 | 702,098 | +0.00(+0.11%) |
Nov 05, 2014 | 4.461 | 4.475 | 4.447 | 4.461 | 526,271 | +0.00(+0.00%) |
Nov 04, 2014 | 4.438 | 4.466 | 4.428 | 4.461 | 597,425 | +0.01(+0.32%) |
Nov 03, 2014 | 4.442 | 4.461 | 4.428 | 4.447 | 728,030 | +0.01(+0.21%) |
Oct 31, 2014 | 4.428 | 4.447 | 4.419 | 4.438 | 481,592 | +0.00(+0.11%) |
Oct 30, 2014 | 4.423 | 4.442 | 4.395 | 4.433 | 580,409 | +0.00(+0.11%) |
Oct 29, 2014 | 4.428 | 4.457 | 4.414 | 4.428 | 633,315 | +0.00(+0.00%) |
Oct 28, 2014 | 4.423 | 4.442 | 4.419 | 4.428 | 412,889 | +0.00(+0.11%) |
Oct 27, 2014 | 4.409 | 4.466 | 4.419 | 4.423 | 764,749 | +0.00(+0.11%) |
Oct 24, 2014 | 4.367 | 4.433 | 4.348 | 4.419 | 1,189,885 | +0.05(+1.08%) |
Oct 23, 2014 | 4.414 | 4.419 | 4.367 | 4.371 | 358,631 | -0.02(-0.43%) |
Oct 22, 2014 | 4.385 | 4.404 | 4.376 | 4.390 | 385,021 | +0.02(+0.43%) |
Oct 21, 2014 | 4.343 | 4.409 | 4.343 | 4.371 | 609,132 | +0.03(+0.76%) |
Oct 20, 2014 | 4.343 | 4.343 | 4.329 | 4.338 | 500,665 | -0.01(-0.22%) |
Oct 17, 2014 | 4.371 | 4.381 | 4.343 | 4.348 | 360,487 | +0.01(+0.33%) |
Oct 16, 2014 | 4.286 | 4.338 | 4.277 | 4.333 | 529,477 | +0.02(+0.44%) |
Oct 15, 2014 | 4.305 | 4.319 | 4.243 | 4.314 | 925,677 | +0.01(+0.22%) |
Oct 14, 2014 | 4.291 | 4.338 | 4.291 | 4.305 | 1,187,199 | +0.02(+0.44%) |
Oct 13, 2014 | 4.333 | 4.333 | 4.286 | 4.286 | 727,386 | -0.04(-0.93%) |
Oct 10, 2014 | 4.329 | 4.348 | 4.310 | 4.326 | 989,801 | -0.02(-0.35%) |
Oct 09, 2014 | 4.384 | 4.388 | 4.332 | 4.341 | 443,941 | -0.04(-0.86%) |
Oct 08, 2014 | 4.341 | 4.379 | 4.337 | 4.379 | 578,959 | +0.02(+0.43%) |
Oct 07, 2014 | 4.322 | 4.365 | 4.322 | 4.360 | 689,297 | +0.03(+0.76%) |
Oct 06, 2014 | 4.327 | 4.351 | 4.322 | 4.327 | 659,615 | +0.00(+0.11%) |
Oct 03, 2014 | 4.327 | 4.337 | 4.318 | 4.322 | 440,031 | -0.01(-0.22%) |
Oct 02, 2014 | 4.322 | 4.337 | 4.304 | 4.332 | 480,344 | +0.00(+0.11%) |