Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.528 | 4.619 | 4.619 | 4.619 | 1,641,139 | +0.10(+2.14%) |
Dec 30, 2014 | 4.503 | 4.542 | 4.494 | 4.523 | 1,143,776 | +0.00(+0.00%) |
Dec 29, 2014 | 4.489 | 4.523 | 4.479 | 4.523 | 703,877 | +0.01(+0.21%) |
Dec 26, 2014 | 4.479 | 4.513 | 4.465 | 4.513 | 334,680 | +0.03(+0.65%) |
Dec 24, 2014 | 4.479 | 4.484 | 4.484 | 4.484 | 189,569 | +0.00(+0.11%) |
Dec 23, 2014 | 4.484 | 4.503 | 4.460 | 4.479 | 487,227 | -0.02(-0.43%) |
Dec 22, 2014 | 4.479 | 4.503 | 4.479 | 4.499 | 364,873 | +0.01(+0.22%) |
Dec 19, 2014 | 4.474 | 4.494 | 4.470 | 4.489 | 470,493 | +0.00(+0.00%) |
Dec 18, 2014 | 4.489 | 4.494 | 4.460 | 4.489 | 448,575 | +0.03(+0.76%) |
Dec 17, 2014 | 4.421 | 4.474 | 4.407 | 4.455 | 496,882 | +0.04(+0.88%) |
Dec 16, 2014 | 4.426 | 4.445 | 4.407 | 4.416 | 742,382 | -0.04(-0.97%) |
Dec 15, 2014 | 4.508 | 4.518 | 4.450 | 4.460 | 485,048 | -0.05(-1.07%) |
Dec 12, 2014 | 4.528 | 4.542 | 4.484 | 4.508 | 576,319 | -0.04(-0.96%) |
Dec 11, 2014 | 4.513 | 4.561 | 4.494 | 4.552 | 661,315 | +0.04(+0.89%) |
Dec 10, 2014 | 4.511 | 4.526 | 4.502 | 4.511 | 612,953 | -0.02(-0.42%) |
Dec 09, 2014 | 4.487 | 4.531 | 4.468 | 4.531 | 840,311 | +0.02(+0.53%) |
Dec 08, 2014 | 4.483 | 4.516 | 4.454 | 4.507 | 1,500,053 | +0.01(+0.32%) |
Dec 05, 2014 | 4.526 | 4.526 | 4.478 | 4.492 | 942,083 | -0.02(-0.53%) |
Dec 04, 2014 | 4.545 | 4.555 | 4.516 | 4.516 | 293,530 | -0.04(-0.84%) |
Dec 03, 2014 | 4.535 | 4.559 | 4.531 | 4.555 | 461,576 | +0.01(+0.32%) |
Dec 02, 2014 | 4.526 | 4.540 | 4.521 | 4.540 | 487,358 | +0.01(+0.21%) |
Dec 01, 2014 | 4.540 | 4.540 | 4.511 | 4.531 | 452,822 | -0.00(-0.11%) |
Nov 28, 2014 | 4.511 | 4.535 | 4.507 | 4.535 | 189,356 | +0.02(+0.43%) |
Nov 26, 2014 | 4.511 | 4.516 | 4.516 | 4.516 | 421,504 | +0.00(+0.00%) |
Nov 25, 2014 | 4.502 | 4.526 | 4.497 | 4.516 | 360,925 | +0.02(+0.53%) |
Nov 24, 2014 | 4.497 | 4.516 | 4.487 | 4.492 | 382,019 | -0.01(-0.21%) |
Nov 21, 2014 | 4.507 | 4.521 | 4.492 | 4.502 | 437,827 | +0.00(+0.11%) |
Nov 20, 2014 | 4.483 | 4.497 | 4.478 | 4.497 | 461,365 | +0.00(+0.11%) |
Nov 19, 2014 | 4.492 | 4.507 | 4.478 | 4.492 | 698,448 | -0.00(-0.11%) |
Nov 18, 2014 | 4.464 | 4.511 | 4.464 | 4.497 | 1,152,302 | +0.03(+0.75%) |
Nov 17, 2014 | 4.478 | 4.483 | 4.464 | 4.464 | 547,618 | -0.02(-0.44%) |
Nov 14, 2014 | 4.473 | 4.502 | 4.473 | 4.483 | 484,261 | +0.00(+0.01%) |
Nov 13, 2014 | 4.502 | 4.516 | 4.483 | 4.483 | 445,322 | -0.02(-0.43%) |
Nov 12, 2014 | 4.511 | 4.521 | 4.502 | 4.502 | 412,353 | -0.02(-0.50%) |
Nov 11, 2014 | 4.515 | 4.534 | 4.510 | 4.524 | 312,787 | +0.00(+0.00%) |
Nov 10, 2014 | 4.524 | 4.534 | 4.515 | 4.524 | 407,837 | +0.00(+0.00%) |
Nov 07, 2014 | 4.491 | 4.524 | 4.491 | 4.524 | 452,736 | +0.03(+0.64%) |
Nov 06, 2014 | 4.486 | 4.515 | 4.486 | 4.496 | 697,453 | +0.00(+0.11%) |
Nov 05, 2014 | 4.491 | 4.505 | 4.477 | 4.491 | 522,790 | +0.00(+0.00%) |
Nov 04, 2014 | 4.467 | 4.496 | 4.458 | 4.491 | 593,473 | +0.01(+0.32%) |
Nov 03, 2014 | 4.472 | 4.491 | 4.458 | 4.477 | 723,213 | +0.01(+0.21%) |
Oct 31, 2014 | 4.458 | 4.477 | 4.448 | 4.467 | 478,406 | +0.00(+0.11%) |
Oct 30, 2014 | 4.453 | 4.472 | 4.424 | 4.462 | 576,569 | +0.00(+0.11%) |
Oct 29, 2014 | 4.458 | 4.486 | 4.443 | 4.458 | 629,125 | +0.00(+0.00%) |
Oct 28, 2014 | 4.453 | 4.472 | 4.448 | 4.458 | 410,157 | +0.00(+0.11%) |
Oct 27, 2014 | 4.439 | 4.496 | 4.448 | 4.453 | 759,690 | +0.00(+0.11%) |
Oct 24, 2014 | 4.396 | 4.462 | 4.377 | 4.448 | 1,182,013 | +0.05(+1.08%) |
Oct 23, 2014 | 4.443 | 4.448 | 4.396 | 4.400 | 356,259 | -0.02(-0.43%) |
Oct 22, 2014 | 4.415 | 4.434 | 4.405 | 4.419 | 382,474 | +0.02(+0.43%) |
Oct 21, 2014 | 4.372 | 4.439 | 4.372 | 4.400 | 605,102 | +0.03(+0.76%) |
Oct 20, 2014 | 4.372 | 4.372 | 4.357 | 4.367 | 497,353 | -0.01(-0.22%) |
Oct 17, 2014 | 4.400 | 4.410 | 4.372 | 4.377 | 358,102 | +0.01(+0.33%) |
Oct 16, 2014 | 4.315 | 4.367 | 4.305 | 4.362 | 525,974 | +0.02(+0.44%) |
Oct 15, 2014 | 4.334 | 4.348 | 4.272 | 4.343 | 919,553 | +0.01(+0.22%) |
Oct 14, 2014 | 4.319 | 4.367 | 4.319 | 4.334 | 1,179,345 | +0.02(+0.44%) |
Oct 13, 2014 | 4.362 | 4.362 | 4.315 | 4.315 | 722,573 | -0.04(-0.93%) |
Oct 10, 2014 | 4.357 | 4.376 | 4.338 | 4.355 | 983,253 | -0.02(-0.35%) |
Oct 09, 2014 | 4.413 | 4.418 | 4.361 | 4.370 | 441,004 | -0.04(-0.86%) |
Oct 08, 2014 | 4.370 | 4.408 | 4.365 | 4.408 | 575,129 | +0.02(+0.43%) |
Oct 07, 2014 | 4.351 | 4.394 | 4.351 | 4.389 | 684,737 | +0.03(+0.76%) |
Oct 06, 2014 | 4.356 | 4.380 | 4.351 | 4.356 | 655,251 | +0.00(+0.11%) |
Oct 03, 2014 | 4.356 | 4.365 | 4.347 | 4.351 | 437,120 | -0.01(-0.22%) |
Oct 02, 2014 | 4.351 | 4.365 | 4.332 | 4.361 | 477,166 | +0.00(+0.11%) |