Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.837 | 4.871 | 4.871 | 4.871 | 2,178,302 | +0.02(+0.50%) |
Dec 30, 2014 | 4.837 | 4.875 | 4.793 | 4.846 | 1,791,182 | +0.00(+0.10%) |
Dec 29, 2014 | 4.924 | 4.924 | 4.755 | 4.842 | 3,212,012 | -0.07(-1.48%) |
Dec 26, 2014 | 4.943 | 4.982 | 4.890 | 4.914 | 1,907,162 | -0.05(-0.97%) |
Dec 24, 2014 | 4.953 | 4.963 | 4.963 | 4.963 | 1,169,576 | +0.02(+0.39%) |
Dec 23, 2014 | 4.827 | 4.992 | 4.822 | 4.943 | 3,613,218 | +0.15(+3.02%) |
Dec 22, 2014 | 4.784 | 4.846 | 4.750 | 4.798 | 2,257,148 | -0.00(-0.10%) |
Dec 19, 2014 | 4.827 | 4.856 | 4.735 | 4.803 | 3,279,151 | -0.03(-0.60%) |
Dec 18, 2014 | 4.745 | 4.861 | 4.697 | 4.832 | 4,524,787 | +0.13(+2.78%) |
Dec 17, 2014 | 4.585 | 4.701 | 4.556 | 4.701 | 3,697,867 | +0.10(+2.10%) |
Dec 16, 2014 | 4.537 | 4.682 | 4.522 | 4.605 | 4,282,599 | +0.03(+0.74%) |
Dec 15, 2014 | 4.547 | 4.643 | 4.498 | 4.571 | 4,650,345 | +0.09(+2.05%) |
Dec 12, 2014 | 4.295 | 4.542 | 4.285 | 4.479 | 3,210,548 | +0.18(+4.16%) |
Dec 11, 2014 | 4.353 | 4.431 | 4.295 | 4.300 | 2,494,869 | -0.04(-0.89%) |
Dec 10, 2014 | 4.324 | 4.377 | 4.290 | 4.339 | 2,231,635 | -0.02(-0.44%) |
Dec 09, 2014 | 4.111 | 4.392 | 4.087 | 4.358 | 3,982,613 | +0.20(+4.89%) |
Dec 08, 2014 | 4.416 | 4.431 | 4.126 | 4.155 | 3,671,159 | -0.29(-6.53%) |
Dec 05, 2014 | 4.440 | 4.508 | 4.440 | 4.445 | 1,443,909 | -0.00(-0.11%) |
Dec 04, 2014 | 4.474 | 4.532 | 4.445 | 4.450 | 2,235,075 | -0.04(-0.97%) |
Dec 03, 2014 | 4.421 | 4.542 | 4.392 | 4.493 | 2,397,251 | +0.08(+1.86%) |
Dec 02, 2014 | 4.339 | 4.513 | 4.339 | 4.411 | 3,024,489 | +0.07(+1.67%) |
Dec 01, 2014 | 4.440 | 4.464 | 4.266 | 4.339 | 2,982,000 | +0.00(+0.11%) |
Nov 28, 2014 | 4.256 | 4.464 | 4.189 | 4.334 | 3,230,907 | +0.06(+1.47%) |
Nov 26, 2014 | 4.276 | 4.271 | 4.271 | 4.271 | 2,192,154 | +0.01(+0.23%) |
Nov 25, 2014 | 4.435 | 4.450 | 4.111 | 4.261 | 4,161,598 | -0.18(-4.03%) |
Nov 24, 2014 | 4.411 | 4.460 | 4.387 | 4.440 | 1,605,172 | +0.03(+0.77%) |
Nov 21, 2014 | 4.358 | 4.474 | 4.343 | 4.406 | 4,279,974 | +0.09(+2.02%) |
Nov 20, 2014 | 4.164 | 4.339 | 4.155 | 4.319 | 3,747,052 | +0.19(+4.57%) |
Nov 19, 2014 | 4.111 | 4.150 | 3.971 | 4.131 | 2,628,090 | +0.01(+0.23%) |
Nov 18, 2014 | 4.102 | 4.160 | 4.097 | 4.121 | 1,516,188 | +0.03(+0.83%) |
Nov 17, 2014 | 4.048 | 4.111 | 4.024 | 4.087 | 1,610,544 | +0.04(+0.96%) |
Nov 14, 2014 | 3.947 | 4.073 | 3.947 | 4.048 | 1,725,087 | +0.09(+2.32%) |
Nov 13, 2014 | 4.068 | 4.085 | 3.913 | 3.957 | 2,349,246 | -0.11(-2.73%) |
Nov 12, 2014 | 3.990 | 4.102 | 3.981 | 4.068 | 1,026,254 | +0.04(+0.96%) |
Nov 11, 2014 | 4.218 | 4.223 | 4.029 | 4.029 | 3,060,833 | -0.17(-4.03%) |
Nov 10, 2014 | 4.189 | 4.295 | 4.082 | 4.198 | 2,207,249 | +0.12(+2.84%) |
Nov 07, 2014 | 4.048 | 4.097 | 4.029 | 4.082 | 1,525,012 | +0.03(+0.72%) |
Nov 06, 2014 | 3.971 | 4.092 | 3.952 | 4.053 | 1,377,220 | +0.07(+1.82%) |
Nov 05, 2014 | 4.005 | 4.058 | 3.952 | 3.981 | 1,638,796 | +0.01(+0.24%) |
Nov 04, 2014 | 4.039 | 4.082 | 3.954 | 3.971 | 1,666,645 | -0.09(-2.26%) |
Nov 03, 2014 | 4.077 | 4.155 | 3.990 | 4.063 | 1,303,750 | -0.02(-0.59%) |
Oct 31, 2014 | 4.116 | 4.135 | 3.990 | 4.087 | 1,810,947 | -0.00(-0.12%) |
Oct 30, 2014 | 4.169 | 4.173 | 4.063 | 4.092 | 1,912,783 | -0.08(-1.97%) |
Oct 29, 2014 | 4.044 | 4.203 | 4.044 | 4.174 | 3,964,279 | +0.15(+3.73%) |
Oct 28, 2014 | 3.792 | 4.039 | 3.753 | 4.024 | 3,055,636 | +0.26(+6.94%) |
Oct 27, 2014 | 3.734 | 3.773 | 3.773 | 3.763 | 1,261,724 | -0.01(-0.26%) |
Oct 24, 2014 | 3.763 | 3.797 | 3.710 | 3.773 | 1,181,278 | +0.00(+0.00%) |
Oct 23, 2014 | 3.782 | 3.860 | 3.758 | 3.773 | 1,739,861 | +0.02(+0.52%) |
Oct 22, 2014 | 3.865 | 3.971 | 3.753 | 3.753 | 1,483,826 | -0.10(-2.63%) |
Oct 21, 2014 | 3.787 | 3.865 | 3.787 | 3.855 | 1,624,398 | +0.07(+1.92%) |
Oct 20, 2014 | 3.753 | 3.818 | 3.744 | 3.782 | 1,544,566 | +0.00(+0.13%) |
Oct 17, 2014 | 3.868 | 3.925 | 3.769 | 3.778 | 2,189,667 | -0.04(-1.12%) |
Oct 16, 2014 | 3.545 | 3.863 | 3.502 | 3.820 | 2,973,480 | +0.23(+6.49%) |
Oct 15, 2014 | 3.440 | 3.609 | 3.383 | 3.587 | 2,716,174 | +0.12(+3.57%) |
Oct 14, 2014 | 3.445 | 3.540 | 3.381 | 3.464 | 2,460,996 | +0.05(+1.39%) |
Oct 13, 2014 | 3.454 | 3.545 | 3.416 | 3.416 | 1,993,214 | -0.04(-1.10%) |
Oct 10, 2014 | 3.483 | 3.540 | 3.302 | 3.454 | 3,533,456 | -0.05(-1.36%) |
Oct 09, 2014 | 3.668 | 3.706 | 3.492 | 3.502 | 3,240,147 | -0.16(-4.41%) |
Oct 08, 2014 | 3.730 | 3.737 | 3.573 | 3.663 | 3,863,175 | -0.08(-2.03%) |
Oct 07, 2014 | 3.730 | 3.839 | 3.721 | 3.740 | 2,732,196 | -0.02(-0.51%) |
Oct 06, 2014 | 3.754 | 3.797 | 3.711 | 3.759 | 2,423,741 | +0.01(+0.25%) |
Oct 03, 2014 | 3.825 | 3.830 | 3.749 | 3.749 | 1,584,574 | -0.05(-1.25%) |
Oct 02, 2014 | 3.740 | 3.820 | 3.711 | 3.797 | 2,207,958 | +0.05(+1.40%) |