Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.755 | 4.758 | 4.758 | 4.758 | 119,191 | +0.00(+0.04%) |
Dec 30, 2014 | 4.786 | 4.806 | 4.749 | 4.755 | 121,504 | -0.08(-1.68%) |
Dec 29, 2014 | 4.898 | 4.898 | 4.823 | 4.837 | 297,571 | -0.11(-2.29%) |
Dec 26, 2014 | 4.877 | 4.997 | 4.877 | 4.950 | 569,084 | +0.07(+1.51%) |
Dec 24, 2014 | 4.836 | 4.877 | 4.877 | 4.877 | 77,318 | +0.04(+0.85%) |
Dec 23, 2014 | 4.838 | 4.877 | 4.800 | 4.836 | 201,767 | +0.02(+0.40%) |
Dec 22, 2014 | 4.757 | 4.893 | 4.757 | 4.817 | 246,029 | +0.13(+2.74%) |
Dec 19, 2014 | 4.691 | 4.729 | 4.647 | 4.688 | 76,482 | -0.03(-0.64%) |
Dec 18, 2014 | 4.683 | 4.718 | 4.653 | 4.718 | 64,001 | +0.08(+1.77%) |
Dec 17, 2014 | 4.587 | 4.686 | 4.587 | 4.637 | 71,231 | +0.02(+0.47%) |
Dec 16, 2014 | 4.437 | 4.645 | 4.353 | 4.615 | 325,993 | -0.01(-0.18%) |
Dec 15, 2014 | 4.705 | 4.705 | 4.617 | 4.623 | 39,128 | -0.05(-0.99%) |
Dec 12, 2014 | 4.732 | 4.732 | 4.667 | 4.669 | 57,512 | -0.12(-2.56%) |
Dec 11, 2014 | 4.759 | 4.805 | 4.759 | 4.792 | 184,897 | +0.01(+0.17%) |
Dec 10, 2014 | 4.817 | 4.890 | 4.746 | 4.784 | 158,663 | -0.03(-0.62%) |
Dec 09, 2014 | 4.762 | 4.833 | 4.762 | 4.814 | 79,058 | +0.00(+0.00%) |
Dec 08, 2014 | 4.828 | 4.828 | 4.778 | 4.814 | 53,170 | -0.04(-0.84%) |
Dec 05, 2014 | 4.798 | 4.858 | 4.798 | 4.855 | 56,343 | +0.07(+1.37%) |
Dec 04, 2014 | 4.787 | 4.808 | 4.776 | 4.789 | 127,850 | -0.00(-0.06%) |
Dec 03, 2014 | 4.800 | 4.808 | 4.760 | 4.792 | 82,584 | -0.03(-0.62%) |
Dec 02, 2014 | 4.795 | 4.830 | 4.780 | 4.822 | 18,996 | +0.01(+0.28%) |
Dec 01, 2014 | 4.817 | 4.838 | 4.806 | 4.808 | 84,075 | -0.04(-0.79%) |
Nov 28, 2014 | 4.827 | 4.869 | 4.814 | 4.847 | 107,578 | +0.02(+0.34%) |
Nov 26, 2014 | 4.811 | 4.830 | 4.830 | 4.830 | 102,602 | +0.03(+0.63%) |
Nov 25, 2014 | 4.814 | 4.836 | 4.778 | 4.800 | 195,391 | +0.02(+0.40%) |
Nov 24, 2014 | 4.776 | 4.795 | 4.754 | 4.781 | 138,377 | +0.02(+0.46%) |
Nov 21, 2014 | 4.729 | 4.768 | 4.729 | 4.759 | 66,325 | +0.08(+1.81%) |
Nov 20, 2014 | 4.631 | 4.697 | 4.631 | 4.675 | 103,108 | +0.02(+0.47%) |
Nov 19, 2014 | 4.656 | 4.669 | 4.637 | 4.653 | 28,124 | +0.00(+0.06%) |
Nov 18, 2014 | 4.656 | 4.675 | 4.637 | 4.650 | 190,481 | +0.05(+1.01%) |
Nov 17, 2014 | 4.609 | 4.631 | 4.601 | 4.604 | 120,774 | -0.02(-0.47%) |
Nov 14, 2014 | 4.582 | 4.626 | 4.552 | 4.625 | 91,528 | +0.02(+0.41%) |
Nov 13, 2014 | 4.552 | 4.626 | 4.552 | 4.607 | 186,190 | +0.02(+0.48%) |
Nov 12, 2014 | 4.503 | 4.598 | 4.503 | 4.585 | 153,060 | +0.01(+0.18%) |
Nov 11, 2014 | 4.546 | 4.600 | 4.546 | 4.577 | 85,020 | +0.03(+0.66%) |
Nov 10, 2014 | 4.492 | 4.557 | 4.492 | 4.546 | 45,075 | +0.01(+0.30%) |
Nov 07, 2014 | 4.503 | 4.536 | 4.467 | 4.533 | 48,413 | +0.02(+0.48%) |
Nov 06, 2014 | 4.511 | 4.549 | 4.508 | 4.511 | 29,659 | -0.01(-0.24%) |
Nov 05, 2014 | 4.500 | 4.546 | 4.500 | 4.522 | 68,919 | +0.04(+0.98%) |
Nov 04, 2014 | 4.492 | 4.512 | 4.470 | 4.478 | 127,227 | -0.02(-0.42%) |
Nov 03, 2014 | 4.497 | 4.514 | 4.465 | 4.497 | 202,134 | -0.05(-1.20%) |
Oct 31, 2014 | 4.516 | 4.590 | 4.510 | 4.552 | 107,501 | +0.08(+1.71%) |
Oct 30, 2014 | 4.426 | 4.491 | 4.413 | 4.476 | 45,181 | +0.01(+0.18%) |
Oct 29, 2014 | 4.503 | 4.519 | 4.465 | 4.467 | 85,182 | +0.01(+0.25%) |
Oct 28, 2014 | 4.437 | 4.495 | 4.437 | 4.456 | 86,068 | +0.06(+1.43%) |
Oct 27, 2014 | 4.418 | 4.456 | 4.456 | 4.394 | 38,607 | -0.06(-1.41%) |
Oct 24, 2014 | 4.459 | 4.467 | 4.443 | 4.456 | 22,528 | -0.02(-0.43%) |
Oct 23, 2014 | 4.410 | 4.486 | 4.410 | 4.476 | 60,037 | +0.11(+2.63%) |
Oct 22, 2014 | 4.375 | 4.398 | 4.361 | 4.361 | 113,690 | +0.00(+0.06%) |
Oct 21, 2014 | 4.301 | 4.364 | 4.271 | 4.358 | 83,419 | +0.07(+1.66%) |
Oct 20, 2014 | 4.216 | 4.302 | 4.216 | 4.287 | 147,535 | +0.06(+1.42%) |
Oct 17, 2014 | 4.186 | 4.244 | 4.186 | 4.227 | 67,314 | +0.10(+2.45%) |
Oct 16, 2014 | 3.990 | 4.174 | 3.990 | 4.126 | 92,133 | +0.02(+0.60%) |
Oct 15, 2014 | 4.134 | 4.167 | 4.031 | 4.102 | 228,690 | -0.07(-1.70%) |
Oct 14, 2014 | 4.205 | 4.205 | 4.143 | 4.173 | 215,949 | +0.01(+0.26%) |
Oct 13, 2014 | 4.301 | 4.320 | 4.162 | 4.162 | 179,382 | -0.10(-2.31%) |
Oct 10, 2014 | 4.306 | 4.324 | 4.219 | 4.260 | 171,078 | -0.05(-1.20%) |
Oct 09, 2014 | 4.410 | 4.410 | 4.312 | 4.312 | 200,305 | -0.13(-3.01%) |
Oct 08, 2014 | 4.446 | 4.446 | 4.380 | 4.446 | 136,875 | -0.01(-0.18%) |
Oct 07, 2014 | 4.465 | 4.497 | 4.454 | 4.454 | 126,626 | -0.02(-0.49%) |
Oct 06, 2014 | 4.495 | 4.522 | 4.465 | 4.476 | 121,140 | -0.00(-0.06%) |
Oct 03, 2014 | 4.489 | 4.489 | 4.471 | 4.478 | 41,092 | -0.03(-0.73%) |
Oct 02, 2014 | 4.514 | 4.530 | 4.492 | 4.511 | 186,044 | -0.02(-0.36%) |