Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.679 | 4.829 | 4.829 | 4.829 | 13,979 | +0.09(+1.91%) |
Dec 30, 2014 | 4.936 | 4.936 | 4.706 | 4.738 | 4,269 | -0.19(-3.84%) |
Dec 29, 2014 | 4.730 | 4.928 | 4.648 | 4.928 | 1,136 | +0.28(+5.94%) |
Dec 26, 2014 | 4.857 | 4.857 | 4.607 | 4.651 | 7,980 | +0.07(+1.51%) |
Dec 23, 2014 | 4.755 | 4.582 | 4.582 | 4.582 | 8,509 | -0.17(-3.48%) |
Dec 22, 2014 | 5.059 | 5.059 | 4.516 | 4.748 | 19,428 | +0.00(+0.02%) |
Dec 19, 2014 | 4.788 | 5.002 | 4.730 | 4.747 | 11,973 | -0.12(-2.37%) |
Dec 18, 2014 | 4.780 | 4.887 | 4.681 | 4.862 | 9,666 | +0.05(+1.03%) |
Dec 17, 2014 | 4.738 | 4.813 | 4.738 | 4.813 | 1,823 | +0.13(+2.81%) |
Dec 16, 2014 | 4.738 | 4.928 | 4.681 | 4.681 | 20,641 | -0.01(-0.17%) |
Dec 15, 2014 | 4.813 | 4.936 | 4.689 | 4.689 | 22,369 | -0.14(-2.90%) |
Dec 12, 2014 | 4.819 | 4.837 | 4.763 | 4.829 | 4,072 | +0.09(+1.91%) |
Dec 11, 2014 | 5.100 | 5.338 | 4.738 | 4.738 | 13,258 | -0.38(-7.40%) |
Dec 10, 2014 | 5.084 | 5.150 | 4.944 | 5.117 | 23,989 | +0.13(+2.51%) |
Dec 09, 2014 | 5.091 | 5.091 | 4.944 | 4.992 | 3,889 | +0.06(+1.13%) |
Dec 08, 2014 | 4.936 | 5.100 | 4.928 | 4.936 | 8,396 | +0.00(+0.00%) |
Dec 05, 2014 | 5.109 | 5.117 | 4.673 | 4.936 | 61,954 | -0.05(-0.99%) |
Dec 04, 2014 | 5.142 | 5.364 | 4.903 | 4.985 | 26,187 | -0.11(-2.10%) |
Dec 03, 2014 | 5.224 | 5.430 | 5.018 | 5.092 | 48,319 | -0.16(-3.13%) |
Dec 02, 2014 | 4.977 | 5.586 | 4.788 | 5.257 | 101,100 | -0.15(-2.86%) |
Dec 01, 2014 | 5.347 | 5.504 | 4.985 | 5.411 | 50,501 | +0.07(+1.36%) |
Nov 28, 2014 | 5.339 | 5.339 | 5.339 | 5.339 | 656 | -0.01(-0.15%) |
Nov 26, 2014 | 5.347 | 5.347 | 5.347 | 5.347 | 23,096 | +0.00(+0.00%) |
Nov 25, 2014 | 5.594 | 5.594 | 5.306 | 5.347 | 16,203 | -0.33(-5.80%) |
Nov 24, 2014 | 5.767 | 5.767 | 5.676 | 5.676 | 743 | -0.06(-1.01%) |
Nov 21, 2014 | 5.742 | 5.742 | 5.553 | 5.734 | 8,144 | +0.15(+2.65%) |
Nov 20, 2014 | 5.767 | 5.791 | 5.553 | 5.586 | 19,570 | -0.44(-7.37%) |
Nov 19, 2014 | 5.775 | 6.030 | 5.581 | 6.030 | 22,488 | -0.06(-0.94%) |
Nov 18, 2014 | 5.836 | 6.088 | 5.836 | 6.088 | 4,558 | +0.04(+0.68%) |
Nov 17, 2014 | 6.046 | 6.046 | 6.046 | 6.046 | 364 | +0.25(+4.26%) |
Nov 14, 2014 | 5.895 | 5.895 | 5.800 | 5.800 | 1,343 | +0.00(+0.00%) |
Nov 13, 2014 | 6.088 | 6.088 | 5.800 | 5.800 | 2,676 | -0.32(-5.24%) |
Nov 12, 2014 | 6.343 | 6.343 | 6.121 | 6.121 | 11,146 | -0.27(-4.25%) |
Nov 11, 2014 | 6.285 | 6.417 | 6.285 | 6.392 | 5,088 | +0.13(+2.10%) |
Nov 10, 2014 | 6.458 | 6.458 | 6.260 | 6.260 | 5,021 | -0.20(-3.06%) |
Nov 07, 2014 | 6.384 | 6.458 | 6.326 | 6.458 | 7,790 | +0.07(+1.16%) |
Nov 06, 2014 | 6.367 | 6.384 | 6.318 | 6.384 | 13,861 | +0.12(+1.84%) |
Nov 05, 2014 | 6.129 | 6.384 | 6.129 | 6.269 | 20,988 | +0.13(+2.14%) |
Nov 04, 2014 | 6.236 | 6.384 | 6.121 | 6.137 | 7,539 | +0.08(+1.36%) |
Nov 03, 2014 | 6.046 | 6.375 | 6.046 | 6.055 | 28,392 | -0.11(-1.74%) |
Oct 31, 2014 | 6.186 | 6.219 | 6.055 | 6.162 | 18,901 | -0.06(-0.93%) |
Oct 30, 2014 | 6.092 | 6.334 | 6.092 | 6.219 | 37,816 | +0.09(+1.48%) |
Oct 29, 2014 | 6.005 | 6.129 | 5.964 | 6.129 | 15,981 | +0.29(+4.93%) |
Oct 28, 2014 | 5.704 | 6.005 | 5.701 | 5.841 | 29,165 | -0.16(-2.74%) |
Oct 27, 2014 | 5.923 | 6.005 | 5.907 | 6.005 | 9,888 | +0.08(+1.39%) |
Oct 24, 2014 | 5.766 | 5.923 | 5.594 | 5.923 | 18,887 | +0.16(+2.71%) |
Oct 23, 2014 | 5.800 | 5.808 | 5.750 | 5.767 | 12,892 | -0.07(-1.13%) |
Oct 22, 2014 | 5.759 | 5.833 | 5.553 | 5.833 | 8,411 | +0.07(+1.29%) |
Oct 21, 2014 | 5.426 | 5.759 | 5.586 | 5.759 | 23,574 | +0.17(+3.09%) |
Oct 20, 2014 | 5.536 | 5.594 | 5.451 | 5.586 | 17,385 | +0.05(+0.89%) |
Oct 17, 2014 | 5.265 | 5.551 | 5.265 | 5.536 | 7,816 | +0.17(+3.22%) |
Oct 16, 2014 | 5.266 | 5.573 | 5.266 | 5.364 | 7,481 | -0.08(-1.51%) |
Oct 15, 2014 | 5.298 | 5.591 | 5.265 | 5.446 | 11,426 | +0.06(+1.15%) |
Oct 14, 2014 | 5.306 | 5.388 | 5.306 | 5.384 | 6,077 | +0.06(+1.16%) |
Oct 13, 2014 | 5.191 | 5.347 | 5.388 | 5.323 | 8,022 | -0.07(-1.22%) |
Oct 10, 2014 | 5.225 | 5.388 | 5.174 | 5.388 | 12,003 | -0.08(-1.50%) |
Oct 09, 2014 | 5.471 | 5.471 | 5.224 | 5.471 | 5,591 | +0.12(+2.31%) |
Oct 08, 2014 | 5.346 | 5.388 | 5.339 | 5.347 | 3,843 | +0.11(+2.04%) |
Oct 07, 2014 | 5.302 | 5.347 | 5.240 | 5.240 | 15,277 | -0.05(-0.93%) |
Oct 06, 2014 | 5.388 | 5.511 | 5.273 | 5.290 | 6,012 | -0.18(-3.31%) |
Oct 03, 2014 | 5.306 | 5.512 | 5.224 | 5.471 | 18,386 | +0.17(+3.12%) |
Oct 02, 2014 | 5.166 | 5.305 | 5.166 | 5.305 | 5,815 | +0.14(+2.69%) |