Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.600 | 4.540 | 4.540 | 4.540 | 35,700 | -0.05(-1.09%) |
Dec 30, 2014 | 4.620 | 4.620 | 4.490 | 4.590 | 36,189 | +0.01(+0.22%) |
Dec 29, 2014 | 4.510 | 4.600 | 4.500 | 4.580 | 64,049 | +0.10(+2.23%) |
Dec 26, 2014 | 4.450 | 4.520 | 4.442 | 4.480 | 34,505 | +0.03(+0.67%) |
Dec 24, 2014 | 4.470 | 4.450 | 4.450 | 4.450 | 24,300 | +0.01(+0.23%) |
Dec 23, 2014 | 4.500 | 4.500 | 4.360 | 4.440 | 33,458 | -0.02(-0.45%) |
Dec 22, 2014 | 4.490 | 4.540 | 4.410 | 4.460 | 13,898 | +0.02(+0.45%) |
Dec 19, 2014 | 4.490 | 4.650 | 4.410 | 4.440 | 53,855 | +0.00(+0.00%) |
Dec 18, 2014 | 4.390 | 4.570 | 4.390 | 4.440 | 31,436 | +0.05(+1.14%) |
Dec 17, 2014 | 4.380 | 4.530 | 4.360 | 4.390 | 37,901 | -0.01(-0.23%) |
Dec 16, 2014 | 4.590 | 4.600 | 4.390 | 4.400 | 41,099 | -0.23(-4.97%) |
Dec 15, 2014 | 4.900 | 4.920 | 4.600 | 4.630 | 64,168 | -0.24(-4.93%) |
Dec 12, 2014 | 4.710 | 4.900 | 4.628 | 4.870 | 65,107 | +0.10(+2.10%) |
Dec 11, 2014 | 4.530 | 5.020 | 4.520 | 4.770 | 342,221 | +0.27(+6.00%) |
Dec 10, 2014 | 4.410 | 4.580 | 4.395 | 4.500 | 86,129 | +0.06(+1.35%) |
Dec 09, 2014 | 4.440 | 4.440 | 4.370 | 4.440 | 23,288 | +0.04(+0.91%) |
Dec 08, 2014 | 4.420 | 4.450 | 4.400 | 4.400 | 29,432 | +0.01(+0.23%) |
Dec 05, 2014 | 4.400 | 4.440 | 4.290 | 4.390 | 14,001 | +0.00(+0.00%) |
Dec 04, 2014 | 4.380 | 4.400 | 4.300 | 4.390 | 18,193 | +0.05(+1.15%) |
Dec 03, 2014 | 4.330 | 4.380 | 4.240 | 4.340 | 32,350 | +0.05(+1.17%) |
Dec 02, 2014 | 4.300 | 4.417 | 4.230 | 4.290 | 41,143 | -0.05(-1.15%) |
Dec 01, 2014 | 4.430 | 4.430 | 4.260 | 4.340 | 26,715 | -0.07(-1.59%) |
Nov 28, 2014 | 4.390 | 4.410 | 4.350 | 4.410 | 17,774 | +0.10(+2.32%) |
Nov 26, 2014 | 4.330 | 4.310 | 4.310 | 4.310 | 50,300 | -0.03(-0.69%) |
Nov 25, 2014 | 4.390 | 4.490 | 4.330 | 4.340 | 17,957 | -0.02(-0.46%) |
Nov 24, 2014 | 4.430 | 4.476 | 4.330 | 4.360 | 30,472 | -0.04(-0.91%) |
Nov 21, 2014 | 4.410 | 4.490 | 4.280 | 4.400 | 39,670 | +0.04(+0.92%) |
Nov 20, 2014 | 4.280 | 4.370 | 4.250 | 4.360 | 26,807 | +0.06(+1.40%) |
Nov 19, 2014 | 4.370 | 4.380 | 4.270 | 4.300 | 22,389 | -0.04(-0.92%) |
Nov 18, 2014 | 4.350 | 4.400 | 4.330 | 4.340 | 32,047 | -0.01(-0.23%) |
Nov 17, 2014 | 4.320 | 4.350 | 4.260 | 4.350 | 61,419 | -0.01(-0.23%) |
Nov 14, 2014 | 4.380 | 4.420 | 4.321 | 4.360 | 18,056 | +0.01(+0.23%) |
Nov 13, 2014 | 4.340 | 4.440 | 4.320 | 4.350 | 45,824 | -0.02(-0.46%) |
Nov 12, 2014 | 4.470 | 4.479 | 4.360 | 4.370 | 61,542 | -0.07(-1.58%) |
Nov 11, 2014 | 4.480 | 4.520 | 4.314 | 4.440 | 87,896 | +0.00(+0.00%) |
Nov 10, 2014 | 4.300 | 4.539 | 4.250 | 4.440 | 141,686 | +0.15(+3.50%) |
Nov 07, 2014 | 4.280 | 4.330 | 4.250 | 4.290 | 30,080 | +0.01(+0.23%) |
Nov 06, 2014 | 4.300 | 4.300 | 4.240 | 4.280 | 47,924 | -0.03(-0.70%) |
Nov 05, 2014 | 4.330 | 4.350 | 4.310 | 4.310 | 33,457 | +0.01(+0.23%) |
Nov 04, 2014 | 4.330 | 4.380 | 4.170 | 4.300 | 57,903 | -0.01(-0.23%) |
Nov 03, 2014 | 4.310 | 4.320 | 4.200 | 4.310 | 84,580 | -0.01(-0.23%) |
Oct 31, 2014 | 4.320 | 4.330 | 4.220 | 4.320 | 54,166 | +0.03(+0.70%) |
Oct 30, 2014 | 4.250 | 4.320 | 4.099 | 4.290 | 26,635 | +0.00(+0.00%) |
Oct 29, 2014 | 4.320 | 4.330 | 4.270 | 4.290 | 64,966 | +0.00(+0.00%) |
Oct 28, 2014 | 4.310 | 4.355 | 4.240 | 4.290 | 70,104 | +0.02(+0.47%) |
Oct 27, 2014 | 4.260 | 4.390 | 4.300 | 4.270 | 52,907 | -0.03(-0.70%) |
Oct 24, 2014 | 4.490 | 4.490 | 4.260 | 4.300 | 93,369 | -0.22(-4.87%) |
Oct 23, 2014 | 4.400 | 4.750 | 4.400 | 4.520 | 256,845 | +0.13(+2.96%) |
Oct 22, 2014 | 4.400 | 4.450 | 4.280 | 4.390 | 155,136 | +0.44(+11.14%) |
Oct 21, 2014 | 3.960 | 3.970 | 3.920 | 3.950 | 58,054 | +0.01(+0.25%) |
Oct 20, 2014 | 3.720 | 3.950 | 3.720 | 3.940 | 62,455 | +0.24(+6.49%) |
Oct 17, 2014 | 3.700 | 3.750 | 3.660 | 3.700 | 37,251 | +0.05(+1.37%) |
Oct 16, 2014 | 3.510 | 3.700 | 3.510 | 3.650 | 47,397 | +0.09(+2.53%) |
Oct 15, 2014 | 3.530 | 3.600 | 3.530 | 3.560 | 45,595 | +0.01(+0.28%) |
Oct 14, 2014 | 3.598 | 3.598 | 3.516 | 3.550 | 35,733 | -0.01(-0.28%) |
Oct 13, 2014 | 3.590 | 3.641 | 3.540 | 3.560 | 77,349 | -0.06(-1.66%) |
Oct 10, 2014 | 3.620 | 3.690 | 3.550 | 3.620 | 57,808 | -0.03(-0.82%) |
Oct 09, 2014 | 3.590 | 3.710 | 3.580 | 3.650 | 53,363 | +0.05(+1.39%) |
Oct 08, 2014 | 3.600 | 3.630 | 3.553 | 3.600 | 49,133 | +0.00(+0.00%) |
Oct 07, 2014 | 3.600 | 3.640 | 3.511 | 3.600 | 31,379 | +0.01(+0.28%) |
Oct 06, 2014 | 3.560 | 3.630 | 3.510 | 3.590 | 39,423 | +0.03(+0.84%) |
Oct 03, 2014 | 3.600 | 3.600 | 3.510 | 3.560 | 58,546 | -0.03(-0.84%) |
Oct 02, 2014 | 3.510 | 3.650 | 3.460 | 3.590 | 93,817 | +0.04(+1.13%) |