Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.041 | 4.086 | 4.086 | 4.086 | 15,930 | +0.06(+1.57%) |
Dec 30, 2014 | 4.086 | 4.103 | 4.013 | 4.022 | 6,555 | -0.02(-0.45%) |
Dec 29, 2014 | 4.086 | 4.095 | 3.928 | 4.041 | 22,247 | -0.05(-1.11%) |
Dec 26, 2014 | 4.022 | 4.203 | 4.022 | 4.086 | 20,893 | -0.03(-0.66%) |
Dec 24, 2014 | 4.149 | 4.113 | 4.113 | 4.113 | 17,589 | +0.03(+0.66%) |
Dec 23, 2014 | 4.248 | 4.297 | 3.986 | 4.086 | 20,765 | -0.07(-1.74%) |
Dec 22, 2014 | 4.167 | 4.266 | 3.977 | 4.158 | 68,205 | -0.13(-2.95%) |
Dec 19, 2014 | 3.977 | 4.601 | 3.977 | 4.285 | 203,321 | +0.36(+9.22%) |
Dec 18, 2014 | 3.435 | 4.113 | 3.308 | 3.923 | 187,659 | +0.61(+18.26%) |
Dec 17, 2014 | 2.956 | 3.399 | 2.956 | 3.317 | 91,874 | +0.35(+11.89%) |
Dec 16, 2014 | 2.983 | 3.290 | 2.947 | 2.965 | 36,638 | +0.08(+2.82%) |
Dec 15, 2014 | 2.911 | 2.974 | 2.874 | 2.884 | 7,768 | +0.02(+0.63%) |
Dec 12, 2014 | 2.884 | 2.947 | 2.847 | 2.865 | 25,669 | -0.13(-4.23%) |
Dec 11, 2014 | 3.010 | 3.010 | 2.856 | 2.992 | 11,717 | +0.04(+1.22%) |
Dec 10, 2014 | 2.965 | 2.965 | 2.947 | 2.956 | 907 | -0.06(-2.10%) |
Dec 09, 2014 | 3.001 | 3.055 | 2.983 | 3.019 | 10,698 | +0.02(+0.60%) |
Dec 08, 2014 | 2.992 | 3.019 | 2.947 | 3.001 | 20,067 | -0.02(-0.60%) |
Dec 05, 2014 | 3.065 | 3.065 | 2.984 | 3.019 | 4,316 | -0.03(-0.89%) |
Dec 04, 2014 | 3.028 | 3.064 | 3.028 | 3.046 | 756 | +0.05(+1.51%) |
Dec 03, 2014 | 3.173 | 3.173 | 2.992 | 3.001 | 13,652 | -0.12(-3.77%) |
Dec 02, 2014 | 3.199 | 3.270 | 3.073 | 3.119 | 29,961 | -0.10(-3.09%) |
Dec 01, 2014 | 3.345 | 3.345 | 3.146 | 3.218 | 17,803 | -0.07(-2.21%) |
Nov 28, 2014 | 3.236 | 3.344 | 3.236 | 3.291 | 14,967 | +0.02(+0.56%) |
Nov 26, 2014 | 3.218 | 3.272 | 3.272 | 3.272 | 8,739 | +0.00(+0.00%) |
Nov 25, 2014 | 3.135 | 3.272 | 3.135 | 3.272 | 15,973 | +0.12(+3.72%) |
Nov 24, 2014 | 3.191 | 3.191 | 3.100 | 3.155 | 5,743 | +0.01(+0.28%) |
Nov 21, 2014 | 3.191 | 3.200 | 3.137 | 3.146 | 2,266 | -0.04(-1.13%) |
Nov 20, 2014 | 3.182 | 3.227 | 3.164 | 3.182 | 3,594 | +0.02(+0.57%) |
Nov 19, 2014 | 3.110 | 3.200 | 3.110 | 3.164 | 1,792 | +0.01(+0.29%) |
Nov 18, 2014 | 3.159 | 3.232 | 3.146 | 3.155 | 11,571 | +0.03(+0.87%) |
Nov 17, 2014 | 3.354 | 3.354 | 3.059 | 3.128 | 18,754 | -0.20(-5.98%) |
Nov 14, 2014 | 3.164 | 3.381 | 3.164 | 3.326 | 27,822 | +0.25(+8.23%) |
Nov 13, 2014 | 3.191 | 3.245 | 3.073 | 3.073 | 6,378 | -0.12(-3.68%) |
Nov 12, 2014 | 3.158 | 3.227 | 3.158 | 3.191 | 2,771 | +0.06(+2.02%) |
Nov 11, 2014 | 2.938 | 3.191 | 2.766 | 3.128 | 94,938 | +0.14(+4.85%) |
Nov 10, 2014 | 3.146 | 3.146 | 2.947 | 2.983 | 24,075 | -0.16(-5.17%) |
Nov 07, 2014 | 3.055 | 3.272 | 3.037 | 3.146 | 5,709 | +0.03(+0.87%) |
Nov 06, 2014 | 3.173 | 3.173 | 3.064 | 3.119 | 16,843 | -0.08(-2.54%) |
Nov 05, 2014 | 3.317 | 3.317 | 3.110 | 3.200 | 15,599 | -0.12(-3.54%) |
Nov 04, 2014 | 3.363 | 3.435 | 3.218 | 3.317 | 7,157 | -0.03(-0.81%) |
Nov 03, 2014 | 3.281 | 3.489 | 3.209 | 3.345 | 17,956 | -0.03(-0.80%) |
Oct 31, 2014 | 3.363 | 3.435 | 3.299 | 3.372 | 8,224 | +0.02(+0.54%) |
Oct 30, 2014 | 3.326 | 3.507 | 3.290 | 3.354 | 42,691 | +0.22(+6.92%) |
Oct 29, 2014 | 3.435 | 3.525 | 3.064 | 3.137 | 74,503 | -0.34(-9.87%) |
Oct 28, 2014 | 3.688 | 3.760 | 3.480 | 3.480 | 27,664 | -0.24(-6.33%) |
Oct 27, 2014 | 3.806 | 3.932 | 3.815 | 3.715 | 29,424 | -0.10(-2.61%) |
Oct 24, 2014 | 3.806 | 4.122 | 3.688 | 3.815 | 19,962 | -0.05(-1.40%) |
Oct 23, 2014 | 3.905 | 4.068 | 3.895 | 3.869 | 26,960 | +0.08(+2.15%) |
Oct 22, 2014 | 4.004 | 4.004 | 3.616 | 3.787 | 42,132 | -0.20(-4.99%) |
Oct 21, 2014 | 3.796 | 4.059 | 3.779 | 3.986 | 18,903 | +0.19(+5.00%) |
Oct 20, 2014 | 4.068 | 4.068 | 3.652 | 3.796 | 59,161 | -0.26(-6.46%) |
Oct 17, 2014 | 3.860 | 4.203 | 3.635 | 4.059 | 100,097 | +0.21(+5.40%) |
Oct 16, 2014 | 3.580 | 3.824 | 3.580 | 3.851 | 244,106 | +0.15(+4.16%) |
Oct 15, 2014 | 4.022 | 4.077 | 3.489 | 3.697 | 190,757 | -0.36(-8.91%) |
Oct 14, 2014 | 4.294 | 4.294 | 3.625 | 4.059 | 158,186 | -0.39(-8.74%) |
Oct 13, 2014 | 5.424 | 5.586 | 4.068 | 4.447 | 399,423 | -0.58(-11.51%) |
Oct 10, 2014 | 5.351 | 6.309 | 4.719 | 5.026 | 1,441,313 | +0.42(+9.02%) |
Oct 09, 2014 | 4.050 | 4.746 | 3.977 | 4.610 | 987,994 | +0.59(+14.61%) |
Oct 08, 2014 | 3.272 | 4.032 | 3.271 | 4.022 | 258,011 | +0.75(+23.00%) |
Oct 07, 2014 | 3.218 | 3.381 | 3.055 | 3.270 | 14,362 | -0.21(-6.03%) |
Oct 06, 2014 | 3.462 | 3.519 | 3.417 | 3.480 | 8,735 | +0.10(+2.94%) |
Oct 03, 2014 | 3.390 | 3.580 | 3.345 | 3.381 | 7,594 | +0.04(+1.22%) |
Oct 02, 2014 | 3.571 | 3.571 | 3.173 | 3.340 | 21,727 | -0.32(-8.77%) |