Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.460 | 5.030 | 5.030 | 5.030 | 178,000 | -0.62(-10.97%) |
Dec 30, 2014 | 5.401 | 5.730 | 5.400 | 5.650 | 36,653 | +0.18(+3.29%) |
Dec 29, 2014 | 5.440 | 5.650 | 5.200 | 5.470 | 21,100 | -0.13(-2.32%) |
Dec 26, 2014 | 4.990 | 5.610 | 4.981 | 5.600 | 22,669 | +0.70(+14.24%) |
Dec 24, 2014 | 4.730 | 4.902 | 4.902 | 4.902 | 3,900 | +0.23(+4.97%) |
Dec 23, 2014 | 4.950 | 4.950 | 4.500 | 4.670 | 18,464 | -0.34(-6.79%) |
Dec 22, 2014 | 5.270 | 5.559 | 4.040 | 5.010 | 76,998 | -0.26(-4.93%) |
Dec 19, 2014 | 3.750 | 5.900 | 3.655 | 5.270 | 345,510 | +1.57(+42.43%) |
Dec 18, 2014 | 3.700 | 3.750 | 3.500 | 3.700 | 29,302 | +0.12(+3.35%) |
Dec 17, 2014 | 3.740 | 3.740 | 3.500 | 3.580 | 12,257 | -0.09(-2.43%) |
Dec 16, 2014 | 3.510 | 3.686 | 3.510 | 3.669 | 10,527 | +0.08(+2.20%) |
Dec 15, 2014 | 3.620 | 3.660 | 3.560 | 3.590 | 20,738 | -0.10(-2.71%) |
Dec 12, 2014 | 3.700 | 3.714 | 3.500 | 3.690 | 10,749 | +0.01(+0.27%) |
Dec 11, 2014 | 3.980 | 3.980 | 3.610 | 3.680 | 17,759 | -0.25(-6.36%) |
Dec 10, 2014 | 3.990 | 4.000 | 3.720 | 3.930 | 12,731 | -0.03(-0.76%) |
Dec 09, 2014 | 3.720 | 3.960 | 3.520 | 3.960 | 22,912 | +0.29(+7.90%) |
Dec 08, 2014 | 3.800 | 3.800 | 3.650 | 3.670 | 37,204 | -0.01(-0.27%) |
Dec 05, 2014 | 3.670 | 3.740 | 3.660 | 3.680 | 11,939 | +0.01(+0.27%) |
Dec 04, 2014 | 3.890 | 3.900 | 3.670 | 3.670 | 7,355 | -0.08(-2.13%) |
Dec 03, 2014 | 3.750 | 3.880 | 3.750 | 3.750 | 8,382 | -0.12(-3.10%) |
Dec 02, 2014 | 3.770 | 3.990 | 3.770 | 3.870 | 19,730 | -0.01(-0.26%) |
Dec 01, 2014 | 3.750 | 3.960 | 3.750 | 3.880 | 9,550 | +0.13(+3.47%) |
Nov 28, 2014 | 3.870 | 3.870 | 3.750 | 3.750 | 6,379 | -0.14(-3.60%) |
Nov 26, 2014 | 3.750 | 3.890 | 3.890 | 3.890 | 13,000 | +0.13(+3.46%) |
Nov 25, 2014 | 4.090 | 4.090 | 3.670 | 3.760 | 28,606 | -0.23(-5.76%) |
Nov 24, 2014 | 4.280 | 4.280 | 3.800 | 3.990 | 21,286 | -0.24(-5.67%) |
Nov 21, 2014 | 3.990 | 4.230 | 3.850 | 4.230 | 38,413 | +0.38(+9.87%) |
Nov 20, 2014 | 3.900 | 4.000 | 3.850 | 3.850 | 6,414 | -0.05(-1.28%) |
Nov 19, 2014 | 4.000 | 4.000 | 3.900 | 3.900 | 7,816 | -0.09(-2.26%) |
Nov 18, 2014 | 3.770 | 4.000 | 3.750 | 3.990 | 30,953 | +0.24(+6.40%) |
Nov 17, 2014 | 3.890 | 3.908 | 3.530 | 3.750 | 38,122 | -0.21(-5.30%) |
Nov 14, 2014 | 4.060 | 4.110 | 3.950 | 3.960 | 21,228 | -0.14(-3.41%) |
Nov 13, 2014 | 4.220 | 4.250 | 4.060 | 4.100 | 7,932 | +0.06(+1.49%) |
Nov 12, 2014 | 4.000 | 4.290 | 4.000 | 4.040 | 41,875 | +0.09(+2.28%) |
Nov 11, 2014 | 3.900 | 4.090 | 3.900 | 3.950 | 45,983 | +0.04(+1.02%) |
Nov 10, 2014 | 4.050 | 4.265 | 3.910 | 3.910 | 32,439 | -0.14(-3.46%) |
Nov 07, 2014 | 4.475 | 4.475 | 3.910 | 4.050 | 24,383 | -0.41(-9.19%) |
Nov 06, 2014 | 4.500 | 4.530 | 4.450 | 4.460 | 36,953 | -0.08(-1.76%) |
Nov 05, 2014 | 4.500 | 4.600 | 4.500 | 4.540 | 6,542 | +0.06(+1.34%) |
Nov 04, 2014 | 4.600 | 4.600 | 4.480 | 4.480 | 3,846 | -0.02(-0.44%) |
Nov 03, 2014 | 4.630 | 4.630 | 4.500 | 4.500 | 18,450 | -0.17(-3.64%) |
Oct 31, 2014 | 4.720 | 4.720 | 4.545 | 4.670 | 1,393 | -0.07(-1.48%) |
Oct 30, 2014 | 4.730 | 4.740 | 4.730 | 4.740 | 400 | +0.02(+0.42%) |
Oct 29, 2014 | 4.750 | 4.883 | 4.510 | 4.720 | 21,054 | -0.01(-0.15%) |
Oct 28, 2014 | 4.650 | 4.730 | 4.595 | 4.727 | 5,068 | +0.03(+0.57%) |
Oct 27, 2014 | 4.630 | 4.730 | 4.490 | 4.700 | 8,176 | +0.08(+1.73%) |
Oct 24, 2014 | 4.450 | 4.620 | 4.400 | 4.620 | 8,629 | +0.39(+9.22%) |
Oct 23, 2014 | 4.750 | 4.750 | 4.170 | 4.230 | 46,385 | -0.50(-10.57%) |
Oct 22, 2014 | 4.710 | 4.990 | 4.560 | 4.730 | 36,630 | +0.11(+2.38%) |
Oct 21, 2014 | 4.400 | 4.640 | 4.400 | 4.620 | 12,474 | +0.21(+4.76%) |
Oct 20, 2014 | 4.510 | 4.530 | 4.400 | 4.410 | 2,550 | -0.12(-2.65%) |
Oct 17, 2014 | 4.560 | 4.680 | 4.510 | 4.530 | 4,078 | -0.08(-1.73%) |
Oct 16, 2014 | 4.710 | 4.710 | 4.500 | 4.610 | 6,569 | -0.15(-3.15%) |
Oct 15, 2014 | 4.790 | 4.960 | 4.760 | 4.760 | 15,218 | -0.16(-3.25%) |
Oct 14, 2014 | 5.230 | 5.260 | 5.060 | 4.920 | 27,423 | -0.13(-2.57%) |
Oct 13, 2014 | 5.030 | 5.160 | 5.020 | 5.050 | 2,063 | -0.18(-3.44%) |
Oct 10, 2014 | 5.015 | 5.310 | 5.010 | 5.230 | 8,223 | -0.05(-0.95%) |
Oct 09, 2014 | 5.032 | 5.305 | 5.032 | 5.280 | 7,028 | +0.14(+2.72%) |
Oct 08, 2014 | 5.000 | 5.153 | 5.000 | 5.140 | 890 | +0.06(+1.18%) |
Oct 07, 2014 | 5.270 | 5.280 | 5.000 | 5.080 | 60,386 | -0.22(-4.15%) |
Oct 06, 2014 | 5.070 | 5.300 | 5.000 | 5.300 | 22,683 | +0.11(+2.12%) |
Oct 03, 2014 | 5.070 | 5.190 | 5.070 | 5.190 | 600 | +0.11(+2.17%) |
Oct 02, 2014 | 5.080 | 5.185 | 5.080 | 5.080 | 3,142 | +0.01(+0.20%) |