Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.530 | 4.552 | 4.552 | 4.552 | 13,946,885 | +0.02(+0.48%) |
Dec 30, 2014 | 4.494 | 4.574 | 4.490 | 4.530 | 18,294,654 | +0.02(+0.49%) |
Dec 29, 2014 | 4.435 | 4.508 | 4.435 | 4.508 | 16,207,088 | +0.09(+1.99%) |
Dec 26, 2014 | 4.442 | 4.501 | 4.420 | 4.420 | 7,229,870 | -0.04(-0.82%) |
Dec 24, 2014 | 4.472 | 4.457 | 4.457 | 4.457 | 4,414,901 | +0.01(+0.33%) |
Dec 23, 2014 | 4.450 | 4.464 | 4.369 | 4.442 | 10,043,481 | -0.01(-0.16%) |
Dec 22, 2014 | 4.406 | 4.494 | 4.406 | 4.450 | 14,297,191 | +0.05(+1.16%) |
Dec 19, 2014 | 4.391 | 4.431 | 4.347 | 4.398 | 26,914,776 | +0.01(+0.17%) |
Dec 18, 2014 | 4.362 | 4.428 | 4.333 | 4.391 | 25,388,370 | +0.12(+2.74%) |
Dec 17, 2014 | 4.172 | 4.384 | 4.157 | 4.274 | 26,822,898 | +0.12(+2.82%) |
Dec 16, 2014 | 4.091 | 4.281 | 4.069 | 4.157 | 24,228,130 | -0.05(-1.22%) |
Dec 15, 2014 | 4.311 | 4.311 | 4.084 | 4.208 | 21,641,324 | -0.08(-1.88%) |
Dec 12, 2014 | 4.333 | 4.347 | 4.252 | 4.289 | 14,857,749 | -0.09(-2.01%) |
Dec 11, 2014 | 4.355 | 4.428 | 4.325 | 4.377 | 17,452,038 | -0.04(-0.83%) |
Dec 10, 2014 | 4.420 | 4.450 | 4.369 | 4.413 | 17,018,420 | -0.01(-0.17%) |
Dec 09, 2014 | 4.384 | 4.450 | 4.325 | 4.420 | 28,038,424 | +0.04(+0.83%) |
Dec 08, 2014 | 4.472 | 4.486 | 4.384 | 4.384 | 23,953,430 | -0.10(-2.28%) |
Dec 05, 2014 | 4.450 | 4.538 | 4.435 | 4.486 | 13,020,193 | +0.06(+1.32%) |
Dec 04, 2014 | 4.450 | 4.464 | 4.384 | 4.428 | 21,115,236 | -0.07(-1.47%) |
Dec 03, 2014 | 4.567 | 4.574 | 4.479 | 4.494 | 23,583,926 | +0.03(+0.66%) |
Dec 02, 2014 | 4.538 | 4.559 | 4.442 | 4.464 | 22,697,934 | -0.10(-2.09%) |
Dec 01, 2014 | 4.662 | 4.684 | 4.530 | 4.559 | 26,995,978 | -0.23(-4.89%) |
Nov 28, 2014 | 4.801 | 4.816 | 4.750 | 4.794 | 10,186,915 | -0.06(-1.21%) |
Nov 26, 2014 | 4.852 | 4.852 | 4.852 | 4.852 | 9,709,339 | +0.04(+0.76%) |
Nov 25, 2014 | 4.925 | 4.925 | 4.816 | 4.816 | 13,565,668 | -0.04(-0.75%) |
Nov 24, 2014 | 4.962 | 4.977 | 4.823 | 4.852 | 22,151,544 | -0.09(-1.78%) |
Nov 21, 2014 | 4.823 | 5.021 | 4.794 | 4.940 | 31,100,168 | +0.28(+5.97%) |
Nov 20, 2014 | 4.721 | 4.830 | 4.618 | 4.662 | 16,727,170 | -0.04(-0.93%) |
Nov 19, 2014 | 4.677 | 4.728 | 4.581 | 4.706 | 18,939,928 | +0.15(+3.38%) |
Nov 18, 2014 | 4.538 | 4.585 | 4.501 | 4.552 | 13,291,954 | +0.06(+1.30%) |
Nov 17, 2014 | 4.530 | 4.543 | 4.450 | 4.494 | 15,761,468 | +0.02(+0.49%) |
Nov 14, 2014 | 4.479 | 4.508 | 4.435 | 4.472 | 17,077,406 | -0.10(-2.08%) |
Nov 13, 2014 | 4.691 | 4.721 | 4.512 | 4.567 | 27,059,498 | -0.14(-2.95%) |
Nov 12, 2014 | 4.611 | 4.764 | 4.603 | 4.706 | 46,706,716 | +0.11(+2.39%) |
Nov 11, 2014 | 4.567 | 4.596 | 4.523 | 4.596 | 11,815,306 | -0.08(-1.72%) |
Nov 10, 2014 | 4.750 | 4.764 | 4.662 | 4.677 | 8,224,225 | -0.02(-0.47%) |
Nov 07, 2014 | 4.684 | 4.757 | 4.655 | 4.699 | 17,307,266 | +0.06(+1.26%) |
Nov 06, 2014 | 4.691 | 4.721 | 4.625 | 4.640 | 26,427,250 | -0.15(-3.21%) |
Nov 05, 2014 | 4.735 | 4.823 | 4.706 | 4.794 | 30,445,982 | +0.00(+0.00%) |
Nov 04, 2014 | 4.706 | 4.801 | 4.655 | 4.794 | 27,830,916 | +0.07(+1.55%) |
Nov 03, 2014 | 4.750 | 4.786 | 4.669 | 4.721 | 27,940,106 | -0.17(-3.44%) |
Oct 31, 2014 | 4.655 | 4.889 | 4.655 | 4.889 | 30,532,676 | +0.11(+2.30%) |
Oct 30, 2014 | 4.728 | 4.801 | 4.713 | 4.779 | 20,046,894 | +0.07(+1.40%) |
Oct 29, 2014 | 4.735 | 4.757 | 4.603 | 4.713 | 21,187,502 | +0.10(+2.06%) |
Oct 28, 2014 | 4.552 | 4.677 | 4.538 | 4.618 | 15,769,352 | +0.07(+1.61%) |
Oct 27, 2014 | 4.435 | 4.556 | 4.669 | 4.545 | 44,919,512 | -0.12(-2.66%) |
Oct 24, 2014 | 4.508 | 4.728 | 4.494 | 4.669 | 33,449,562 | +0.22(+4.93%) |
Oct 23, 2014 | 4.464 | 4.494 | 4.347 | 4.450 | 32,353,580 | -0.14(-3.03%) |
Oct 22, 2014 | 4.633 | 4.699 | 4.534 | 4.589 | 16,845,534 | -0.04(-0.79%) |
Oct 21, 2014 | 4.574 | 4.742 | 4.545 | 4.625 | 27,973,822 | -0.12(-2.62%) |
Oct 20, 2014 | 4.757 | 4.786 | 4.684 | 4.750 | 16,073,450 | -0.12(-2.41%) |
Oct 17, 2014 | 4.677 | 4.889 | 4.647 | 4.867 | 22,186,736 | +0.24(+5.22%) |
Oct 16, 2014 | 4.596 | 4.728 | 4.574 | 4.625 | 25,027,984 | -0.11(-2.32%) |
Oct 15, 2014 | 4.801 | 4.801 | 4.640 | 4.735 | 25,327,846 | -0.19(-3.86%) |
Oct 14, 2014 | 4.889 | 4.969 | 4.852 | 4.925 | 17,704,108 | +0.04(+0.75%) |
Oct 13, 2014 | 4.918 | 5.006 | 4.852 | 4.889 | 24,332,352 | +0.14(+2.93%) |
Oct 10, 2014 | 4.903 | 4.911 | 4.750 | 4.750 | 14,228,152 | -0.15(-3.13%) |
Oct 09, 2014 | 4.962 | 5.006 | 4.889 | 4.903 | 13,190,035 | -0.05(-1.03%) |
Oct 08, 2014 | 5.072 | 5.086 | 4.882 | 4.955 | 27,300,048 | -0.06(-1.17%) |
Oct 07, 2014 | 5.064 | 5.094 | 4.984 | 5.013 | 29,681,490 | +0.02(+0.44%) |
Oct 06, 2014 | 5.072 | 5.101 | 4.955 | 4.991 | 47,474,376 | +0.19(+3.96%) |
Oct 03, 2014 | 4.618 | 4.830 | 4.618 | 4.801 | 37,417,452 | +0.10(+2.18%) |
Oct 02, 2014 | 4.581 | 4.702 | 4.523 | 4.699 | 26,448,356 | +0.09(+1.90%) |