Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.897 | 4.813 | 4.813 | 4.813 | 17,319,196 | -0.08(-1.57%) |
Dec 30, 2014 | 4.902 | 4.926 | 4.883 | 4.890 | 11,675,867 | -0.05(-0.92%) |
Dec 29, 2014 | 4.928 | 4.969 | 4.904 | 4.935 | 8,677,419 | -0.01(-0.15%) |
Dec 26, 2014 | 4.938 | 4.969 | 4.926 | 4.943 | 5,482,572 | +0.00(+0.10%) |
Dec 24, 2014 | 4.969 | 4.938 | 4.938 | 4.938 | 4,753,562 | -0.02(-0.39%) |
Dec 23, 2014 | 5.027 | 5.051 | 4.951 | 4.957 | 11,380,818 | -0.03(-0.63%) |
Dec 22, 2014 | 4.897 | 4.988 | 4.880 | 4.988 | 15,514,822 | +0.09(+1.76%) |
Dec 19, 2014 | 4.887 | 4.921 | 4.842 | 4.902 | 33,902,008 | +0.05(+0.99%) |
Dec 18, 2014 | 4.895 | 4.952 | 4.808 | 4.854 | 23,466,446 | +0.02(+0.40%) |
Dec 17, 2014 | 4.739 | 4.842 | 4.585 | 4.835 | 35,991,996 | +0.19(+4.11%) |
Dec 16, 2014 | 4.693 | 4.767 | 4.643 | 4.644 | 19,296,796 | -0.05(-1.15%) |
Dec 15, 2014 | 4.767 | 4.854 | 4.684 | 4.698 | 26,525,210 | -0.01(-0.31%) |
Dec 12, 2014 | 4.799 | 4.842 | 4.707 | 4.712 | 33,758,008 | -0.15(-3.11%) |
Dec 11, 2014 | 4.895 | 4.928 | 4.854 | 4.863 | 14,127,390 | -0.00(-0.05%) |
Dec 10, 2014 | 4.962 | 4.981 | 4.860 | 4.866 | 21,319,820 | -0.11(-2.22%) |
Dec 09, 2014 | 4.962 | 4.988 | 4.887 | 4.976 | 24,937,094 | -0.02(-0.34%) |
Dec 08, 2014 | 5.051 | 5.101 | 4.952 | 4.993 | 23,647,878 | -0.06(-1.28%) |
Dec 05, 2014 | 5.031 | 5.084 | 5.029 | 5.058 | 17,254,744 | +0.03(+0.57%) |
Dec 04, 2014 | 5.067 | 5.087 | 4.995 | 5.029 | 19,436,562 | -0.05(-0.90%) |
Dec 03, 2014 | 4.971 | 5.077 | 4.957 | 5.075 | 29,624,578 | +0.13(+2.57%) |
Dec 02, 2014 | 4.935 | 4.969 | 4.890 | 4.947 | 25,614,490 | +0.01(+0.15%) |
Dec 01, 2014 | 5.012 | 5.041 | 4.933 | 4.940 | 19,793,086 | -0.09(-1.86%) |
Nov 28, 2014 | 5.039 | 5.063 | 4.994 | 5.034 | 13,000,462 | +0.01(+0.26%) |
Nov 26, 2014 | 4.909 | 5.021 | 5.021 | 5.021 | 22,835,094 | +0.08(+1.68%) |
Nov 25, 2014 | 4.931 | 4.974 | 4.921 | 4.938 | 19,812,498 | -0.00(-0.05%) |
Nov 24, 2014 | 4.921 | 4.962 | 4.902 | 4.940 | 14,164,145 | +0.03(+0.61%) |
Nov 21, 2014 | 4.926 | 4.933 | 4.868 | 4.910 | 20,722,386 | +0.03(+0.57%) |
Nov 20, 2014 | 4.770 | 4.887 | 4.755 | 4.883 | 23,012,666 | +0.08(+1.65%) |
Nov 19, 2014 | 4.825 | 4.839 | 4.753 | 4.803 | 25,025,632 | -0.02(-0.37%) |
Nov 18, 2014 | 4.711 | 4.833 | 4.700 | 4.821 | 21,729,890 | +0.11(+2.41%) |
Nov 17, 2014 | 4.709 | 4.759 | 4.678 | 4.708 | 16,600,969 | -0.02(-0.46%) |
Nov 14, 2014 | 4.678 | 4.731 | 4.631 | 4.729 | 16,759,462 | +0.06(+1.20%) |
Nov 13, 2014 | 4.714 | 4.721 | 4.635 | 4.673 | 23,562,752 | -0.02(-0.48%) |
Nov 12, 2014 | 4.711 | 4.723 | 4.633 | 4.696 | 21,329,832 | -0.03(-0.68%) |
Nov 11, 2014 | 4.757 | 4.783 | 4.686 | 4.728 | 22,275,648 | -0.06(-1.20%) |
Nov 10, 2014 | 4.726 | 4.817 | 4.714 | 4.786 | 30,668,002 | +0.05(+1.16%) |
Nov 07, 2014 | 4.888 | 4.945 | 4.683 | 4.731 | 47,146,772 | -0.10(-2.13%) |
Nov 06, 2014 | 4.821 | 4.841 | 4.747 | 4.833 | 41,200,948 | +0.02(+0.45%) |
Nov 05, 2014 | 4.841 | 4.842 | 4.776 | 4.812 | 35,102,320 | +0.00(+0.00%) |
Nov 04, 2014 | 4.781 | 4.829 | 4.702 | 4.812 | 37,671,048 | +0.06(+1.31%) |
Nov 03, 2014 | 4.778 | 4.795 | 4.726 | 4.750 | 32,288,748 | +0.08(+1.69%) |
Oct 31, 2014 | 4.570 | 4.673 | 4.547 | 4.671 | 26,808,346 | +0.20(+4.55%) |
Oct 30, 2014 | 4.484 | 4.504 | 4.410 | 4.468 | 17,806,442 | -0.03(-0.61%) |
Oct 29, 2014 | 4.506 | 4.532 | 4.456 | 4.495 | 17,605,860 | -0.03(-0.66%) |
Oct 28, 2014 | 4.408 | 4.531 | 4.403 | 4.525 | 20,140,788 | +0.11(+2.38%) |
Oct 27, 2014 | 4.415 | 4.437 | 4.417 | 4.420 | 15,176,467 | +0.00(+0.05%) |
Oct 24, 2014 | 4.398 | 4.444 | 4.371 | 4.417 | 21,980,224 | +0.05(+1.07%) |
Oct 23, 2014 | 4.351 | 4.403 | 4.319 | 4.371 | 22,430,848 | +0.09(+2.21%) |
Oct 22, 2014 | 4.372 | 4.386 | 4.276 | 4.276 | 25,049,874 | -0.10(-2.35%) |
Oct 21, 2014 | 4.231 | 4.384 | 4.219 | 4.379 | 36,721,776 | +0.18(+4.27%) |
Oct 20, 2014 | 4.164 | 4.237 | 4.135 | 4.200 | 20,952,162 | +0.04(+0.86%) |
Oct 17, 2014 | 4.221 | 4.270 | 4.147 | 4.164 | 30,407,130 | -0.01(-0.17%) |
Oct 16, 2014 | 4.095 | 4.190 | 4.085 | 4.171 | 36,721,660 | +0.00(+0.06%) |
Oct 15, 2014 | 4.047 | 4.190 | 4.019 | 4.169 | 42,297,228 | +0.06(+1.54%) |
Oct 14, 2014 | 4.068 | 4.219 | 4.045 | 4.106 | 39,388,764 | +0.09(+2.32%) |
Oct 13, 2014 | 4.054 | 4.135 | 4.009 | 4.012 | 41,586,060 | -0.01(-0.36%) |
Oct 10, 2014 | 4.248 | 4.262 | 4.025 | 4.027 | 72,307,672 | -0.25(-5.95%) |
Oct 09, 2014 | 4.346 | 4.349 | 4.245 | 4.281 | 32,102,926 | -0.08(-1.92%) |
Oct 08, 2014 | 4.281 | 4.386 | 4.248 | 4.365 | 27,210,028 | +0.08(+1.87%) |
Oct 07, 2014 | 4.312 | 4.354 | 4.280 | 4.285 | 31,573,964 | -0.05(-1.08%) |
Oct 06, 2014 | 4.374 | 4.410 | 4.303 | 4.331 | 20,815,670 | -0.03(-0.60%) |
Oct 03, 2014 | 4.374 | 4.434 | 4.358 | 4.358 | 25,010,354 | +0.01(+0.22%) |
Oct 02, 2014 | 4.360 | 4.382 | 4.248 | 4.348 | 30,224,490 | -0.02(-0.44%) |