Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.170 | 4.170 | 4.170 | 4.170 | 128,800 | +0.03(+0.72%) |
Dec 30, 2014 | 4.070 | 4.229 | 4.000 | 4.140 | 154,478 | +0.05(+1.22%) |
Dec 29, 2014 | 4.160 | 4.160 | 4.090 | 4.090 | 89,129 | -0.06(-1.45%) |
Dec 26, 2014 | 4.120 | 4.150 | 4.090 | 4.150 | 164,388 | +0.12(+2.98%) |
Dec 24, 2014 | 4.150 | 4.030 | 4.030 | 4.030 | 570,600 | -0.10(-2.42%) |
Dec 23, 2014 | 4.190 | 4.200 | 4.040 | 4.130 | 135,388 | -0.07(-1.67%) |
Dec 22, 2014 | 4.170 | 4.250 | 4.170 | 4.200 | 150,544 | +0.04(+0.96%) |
Dec 19, 2014 | 4.200 | 4.250 | 4.160 | 4.160 | 190,954 | -0.02(-0.48%) |
Dec 18, 2014 | 4.150 | 4.270 | 4.150 | 4.180 | 569,000 | +0.07(+1.70%) |
Dec 17, 2014 | 4.120 | 4.240 | 4.090 | 4.110 | 208,817 | -0.02(-0.48%) |
Dec 16, 2014 | 4.100 | 4.150 | 4.040 | 4.130 | 247,682 | +0.04(+0.98%) |
Dec 15, 2014 | 4.330 | 4.420 | 4.060 | 4.090 | 147,056 | -0.24(-5.54%) |
Dec 12, 2014 | 4.250 | 4.470 | 4.202 | 4.330 | 134,681 | +0.08(+1.88%) |
Dec 11, 2014 | 4.130 | 4.420 | 4.130 | 4.250 | 160,946 | +0.15(+3.66%) |
Dec 10, 2014 | 4.410 | 4.410 | 4.050 | 4.100 | 127,215 | -0.35(-7.87%) |
Dec 09, 2014 | 3.960 | 4.450 | 3.960 | 4.450 | 149,610 | +0.43(+10.70%) |
Dec 08, 2014 | 4.170 | 4.310 | 4.010 | 4.020 | 207,166 | -0.19(-4.51%) |
Dec 05, 2014 | 4.470 | 4.490 | 4.170 | 4.210 | 184,880 | -0.28(-6.24%) |
Dec 04, 2014 | 4.260 | 4.580 | 4.250 | 4.490 | 198,912 | +0.24(+5.65%) |
Dec 03, 2014 | 4.250 | 4.370 | 4.170 | 4.250 | 234,945 | -0.02(-0.47%) |
Dec 02, 2014 | 4.120 | 4.380 | 4.100 | 4.270 | 243,928 | +0.08(+1.91%) |
Dec 01, 2014 | 4.200 | 4.300 | 4.170 | 4.190 | 218,558 | -0.05(-1.18%) |
Nov 28, 2014 | 4.350 | 4.350 | 4.170 | 4.240 | 286,240 | -0.12(-2.75%) |
Nov 26, 2014 | 4.330 | 4.360 | 4.360 | 4.360 | 243,800 | +0.05(+1.16%) |
Nov 25, 2014 | 4.400 | 4.450 | 4.310 | 4.310 | 271,823 | -0.11(-2.49%) |
Nov 24, 2014 | 4.360 | 4.500 | 4.360 | 4.420 | 97,978 | +0.06(+1.38%) |
Nov 21, 2014 | 4.500 | 4.540 | 4.338 | 4.360 | 384,056 | -0.13(-2.90%) |
Nov 20, 2014 | 4.550 | 4.590 | 4.460 | 4.490 | 281,068 | -0.07(-1.54%) |
Nov 19, 2014 | 4.600 | 4.605 | 4.520 | 4.560 | 153,483 | -0.05(-1.08%) |
Nov 18, 2014 | 4.580 | 4.720 | 4.530 | 4.610 | 135,915 | +0.01(+0.22%) |
Nov 17, 2014 | 4.720 | 4.740 | 4.540 | 4.600 | 236,614 | -0.08(-1.71%) |
Nov 14, 2014 | 4.790 | 4.830 | 4.650 | 4.680 | 179,651 | -0.13(-2.70%) |
Nov 13, 2014 | 4.920 | 5.100 | 4.790 | 4.810 | 268,498 | -0.13(-2.63%) |
Nov 12, 2014 | 4.850 | 4.970 | 4.780 | 4.940 | 305,839 | +0.09(+1.86%) |
Nov 11, 2014 | 4.860 | 4.910 | 4.850 | 4.850 | 132,030 | -0.02(-0.41%) |
Nov 10, 2014 | 4.860 | 4.960 | 4.820 | 4.870 | 126,408 | +0.04(+0.83%) |
Nov 07, 2014 | 4.900 | 4.950 | 4.830 | 4.830 | 257,877 | -0.02(-0.41%) |
Nov 06, 2014 | 4.760 | 4.930 | 4.760 | 4.850 | 294,174 | +0.06(+1.25%) |
Nov 05, 2014 | 4.780 | 4.940 | 4.660 | 4.790 | 517,628 | +0.15(+3.23%) |
Nov 04, 2014 | 4.860 | 4.874 | 4.520 | 4.640 | 1,119,771 | -0.16(-3.33%) |
Nov 03, 2014 | 5.590 | 5.590 | 4.790 | 4.800 | 881,579 | -0.85(-15.04%) |
Oct 31, 2014 | 5.490 | 5.810 | 5.410 | 5.650 | 496,263 | +0.17(+3.10%) |
Oct 30, 2014 | 5.490 | 5.640 | 5.290 | 5.480 | 847,130 | +0.15(+2.81%) |
Oct 29, 2014 | 5.100 | 5.390 | 5.010 | 5.330 | 282,187 | +0.22(+4.31%) |
Oct 28, 2014 | 4.900 | 5.120 | 4.810 | 5.110 | 242,267 | +0.26(+5.36%) |
Oct 27, 2014 | 4.910 | 4.920 | 4.910 | 4.850 | 102,354 | -0.06(-1.22%) |
Oct 24, 2014 | 4.980 | 4.980 | 4.795 | 4.910 | 128,026 | -0.04(-0.81%) |
Oct 23, 2014 | 4.810 | 4.960 | 4.810 | 4.950 | 193,164 | +0.12(+2.48%) |
Oct 22, 2014 | 4.680 | 4.900 | 4.680 | 4.830 | 227,775 | +0.13(+2.77%) |
Oct 21, 2014 | 4.720 | 4.840 | 4.600 | 4.700 | 259,808 | -0.04(-0.84%) |
Oct 20, 2014 | 5.000 | 5.050 | 4.710 | 4.740 | 101,025 | -0.23(-4.63%) |
Oct 17, 2014 | 4.940 | 5.140 | 4.870 | 4.970 | 180,489 | +0.08(+1.64%) |
Oct 16, 2014 | 4.680 | 5.135 | 4.680 | 4.890 | 236,371 | +0.15(+3.16%) |
Oct 15, 2014 | 4.700 | 4.771 | 4.550 | 4.740 | 151,585 | +0.04(+0.85%) |
Oct 14, 2014 | 4.660 | 4.730 | 4.310 | 4.700 | 351,954 | +0.09(+1.95%) |
Oct 13, 2014 | 4.790 | 4.880 | 4.550 | 4.610 | 176,169 | -0.18(-3.76%) |
Oct 10, 2014 | 4.630 | 4.930 | 4.530 | 4.790 | 161,449 | +0.10(+2.13%) |
Oct 09, 2014 | 4.800 | 4.840 | 4.510 | 4.690 | 238,172 | -0.10(-2.19%) |
Oct 08, 2014 | 4.880 | 4.990 | 4.650 | 4.795 | 145,511 | -0.12(-2.34%) |
Oct 07, 2014 | 5.010 | 5.040 | 4.910 | 4.910 | 144,913 | -0.09(-1.80%) |
Oct 06, 2014 | 5.060 | 5.110 | 4.960 | 5.000 | 211,818 | -0.08(-1.57%) |
Oct 03, 2014 | 5.110 | 5.150 | 4.990 | 5.080 | 173,253 | +0.02(+0.40%) |
Oct 02, 2014 | 5.110 | 5.220 | 5.000 | 5.060 | 200,476 | -0.08(-1.56%) |