Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.011 | 4.985 | 4.985 | 4.985 | 835,642 | +0.00(+0.00%) |
Dec 30, 2014 | 4.951 | 5.011 | 4.917 | 4.985 | 450,185 | +0.03(+0.51%) |
Dec 29, 2014 | 4.951 | 5.011 | 4.926 | 4.960 | 826,976 | +0.01(+0.17%) |
Dec 26, 2014 | 4.985 | 5.002 | 4.926 | 4.951 | 277,267 | -0.01(-0.17%) |
Dec 24, 2014 | 5.002 | 4.960 | 4.960 | 4.960 | 283,178 | -0.04(-0.85%) |
Dec 23, 2014 | 5.011 | 5.019 | 4.951 | 5.002 | 1,057,297 | +0.03(+0.51%) |
Dec 22, 2014 | 4.951 | 5.019 | 4.888 | 4.977 | 638,166 | +0.02(+0.34%) |
Dec 19, 2014 | 4.943 | 5.028 | 4.866 | 4.960 | 4,211,853 | +0.01(+0.17%) |
Dec 18, 2014 | 4.875 | 4.951 | 4.832 | 4.951 | 1,101,229 | +0.18(+3.74%) |
Dec 17, 2014 | 4.595 | 4.773 | 4.552 | 4.773 | 1,804,124 | +0.17(+3.69%) |
Dec 16, 2014 | 4.637 | 4.739 | 4.586 | 4.603 | 990,997 | -0.03(-0.55%) |
Dec 15, 2014 | 4.756 | 4.807 | 4.612 | 4.629 | 807,721 | -0.07(-1.45%) |
Dec 12, 2014 | 4.629 | 4.798 | 4.629 | 4.697 | 1,517,257 | -0.03(-0.54%) |
Dec 11, 2014 | 4.926 | 4.951 | 4.697 | 4.722 | 850,201 | -0.16(-3.30%) |
Dec 10, 2014 | 4.943 | 4.990 | 4.849 | 4.883 | 1,882,127 | -0.11(-2.21%) |
Dec 09, 2014 | 4.841 | 5.028 | 4.790 | 4.994 | 1,599,562 | +0.05(+1.03%) |
Dec 08, 2014 | 4.620 | 4.960 | 4.603 | 4.943 | 1,833,962 | +0.30(+6.40%) |
Dec 05, 2014 | 4.476 | 4.705 | 4.476 | 4.646 | 2,014,836 | +0.19(+4.19%) |
Dec 04, 2014 | 4.433 | 4.476 | 4.425 | 4.459 | 989,526 | +0.01(+0.19%) |
Dec 03, 2014 | 4.357 | 4.476 | 4.357 | 4.450 | 1,109,789 | +0.08(+1.95%) |
Dec 02, 2014 | 4.314 | 4.416 | 4.297 | 4.365 | 710,777 | +0.08(+1.78%) |
Dec 01, 2014 | 4.340 | 4.374 | 4.289 | 4.289 | 722,025 | -0.07(-1.56%) |
Nov 28, 2014 | 4.382 | 4.408 | 4.340 | 4.357 | 1,093,408 | -0.02(-0.39%) |
Nov 26, 2014 | 4.382 | 4.374 | 4.374 | 4.374 | 786,660 | +0.01(+0.19%) |
Nov 25, 2014 | 4.425 | 4.442 | 4.331 | 4.365 | 1,981,324 | -0.04(-0.96%) |
Nov 24, 2014 | 4.263 | 4.408 | 4.246 | 4.408 | 1,119,436 | +0.17(+4.01%) |
Nov 21, 2014 | 4.255 | 4.280 | 4.187 | 4.238 | 1,826,971 | +0.03(+0.60%) |
Nov 20, 2014 | 4.128 | 4.212 | 4.085 | 4.212 | 844,169 | +0.08(+1.85%) |
Nov 19, 2014 | 4.187 | 4.212 | 4.077 | 4.136 | 515,930 | -0.04(-1.02%) |
Nov 18, 2014 | 4.221 | 4.238 | 4.178 | 4.178 | 711,840 | -0.02(-0.40%) |
Nov 17, 2014 | 4.246 | 4.255 | 4.187 | 4.195 | 512,431 | -0.05(-1.20%) |
Nov 14, 2014 | 4.246 | 4.293 | 4.204 | 4.246 | 1,242,466 | +0.01(+0.20%) |
Nov 13, 2014 | 4.297 | 4.365 | 4.204 | 4.238 | 807,286 | -0.08(-1.96%) |
Nov 12, 2014 | 4.314 | 4.408 | 4.314 | 4.323 | 1,070,886 | +0.00(+0.00%) |
Nov 11, 2014 | 4.382 | 4.416 | 4.314 | 4.323 | 745,599 | -0.05(-1.17%) |
Nov 10, 2014 | 4.459 | 4.476 | 4.357 | 4.374 | 1,058,778 | -0.08(-1.90%) |
Nov 07, 2014 | 4.442 | 4.476 | 4.433 | 4.459 | 671,331 | +0.00(+0.00%) |
Nov 06, 2014 | 4.459 | 4.484 | 4.365 | 4.459 | 1,198,909 | +0.03(+0.57%) |
Nov 05, 2014 | 4.399 | 4.471 | 4.357 | 4.433 | 714,218 | +0.06(+1.36%) |
Nov 04, 2014 | 4.399 | 4.425 | 4.272 | 4.374 | 604,487 | -0.05(-1.15%) |
Nov 03, 2014 | 4.459 | 4.501 | 4.382 | 4.425 | 835,513 | +0.00(+0.00%) |
Oct 31, 2014 | 4.425 | 4.459 | 4.399 | 4.425 | 1,173,020 | +0.07(+1.56%) |
Oct 30, 2014 | 4.365 | 4.374 | 4.263 | 4.357 | 1,315,987 | -0.06(-1.35%) |
Oct 29, 2014 | 4.340 | 4.442 | 4.191 | 4.416 | 927,902 | +0.05(+1.17%) |
Oct 28, 2014 | 4.017 | 4.365 | 3.847 | 4.365 | 1,397,676 | +0.36(+8.90%) |
Oct 27, 2014 | 3.992 | 4.043 | 4.000 | 4.009 | 580,411 | +0.01(+0.21%) |
Oct 24, 2014 | 4.102 | 4.140 | 3.941 | 4.000 | 1,139,418 | -0.08(-1.88%) |
Oct 23, 2014 | 4.153 | 4.221 | 4.068 | 4.077 | 656,694 | +0.03(+0.63%) |
Oct 22, 2014 | 4.145 | 4.204 | 4.043 | 4.051 | 511,651 | -0.07(-1.65%) |
Oct 21, 2014 | 4.128 | 4.238 | 4.111 | 4.119 | 811,173 | +0.08(+1.89%) |
Oct 20, 2014 | 3.949 | 4.111 | 3.949 | 4.043 | 516,534 | +0.04(+1.06%) |
Oct 17, 2014 | 4.094 | 4.128 | 3.924 | 4.000 | 1,052,784 | -0.05(-1.26%) |
Oct 16, 2014 | 3.796 | 4.115 | 3.788 | 4.051 | 1,363,813 | +0.16(+4.15%) |
Oct 15, 2014 | 3.975 | 4.034 | 3.788 | 3.890 | 1,508,212 | -0.25(-5.95%) |
Oct 14, 2014 | 4.085 | 4.229 | 4.043 | 4.136 | 982,633 | +0.10(+2.53%) |
Oct 13, 2014 | 3.890 | 4.128 | 3.890 | 4.034 | 891,570 | +0.14(+3.71%) |
Oct 10, 2014 | 3.830 | 3.941 | 3.826 | 3.890 | 925,768 | +0.02(+0.44%) |
Oct 09, 2014 | 4.111 | 4.111 | 3.847 | 3.873 | 570,581 | -0.22(-5.39%) |
Oct 08, 2014 | 3.915 | 4.102 | 3.881 | 4.094 | 605,821 | +0.17(+4.33%) |
Oct 07, 2014 | 4.009 | 4.034 | 3.890 | 3.924 | 1,080,182 | -0.10(-2.53%) |
Oct 06, 2014 | 4.153 | 4.162 | 4.026 | 4.026 | 471,197 | -0.11(-2.67%) |
Oct 03, 2014 | 4.170 | 4.246 | 4.136 | 4.136 | 442,530 | +0.04(+1.04%) |
Oct 02, 2014 | 4.017 | 4.153 | 4.017 | 4.094 | 471,274 | +0.06(+1.47%) |