Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.741 | 4.707 | 4.707 | 4.707 | 25,701,414 | -0.06(-1.21%) |
Dec 30, 2014 | 4.804 | 4.862 | 4.718 | 4.764 | 38,806,256 | +0.05(+0.98%) |
Dec 29, 2014 | 4.707 | 4.764 | 4.666 | 4.718 | 26,353,140 | +0.02(+0.49%) |
Dec 26, 2014 | 4.718 | 4.810 | 4.666 | 4.695 | 22,779,776 | +0.04(+0.87%) |
Dec 24, 2014 | 4.643 | 4.655 | 4.655 | 4.655 | 16,503,381 | -0.03(-0.61%) |
Dec 23, 2014 | 4.603 | 4.747 | 4.586 | 4.684 | 34,731,100 | +0.03(+0.62%) |
Dec 22, 2014 | 4.684 | 4.707 | 4.586 | 4.655 | 47,259,632 | -0.03(-0.61%) |
Dec 19, 2014 | 4.361 | 4.730 | 4.361 | 4.684 | 89,920,272 | +0.30(+6.96%) |
Dec 18, 2014 | 4.246 | 4.384 | 4.206 | 4.379 | 64,667,128 | +0.21(+4.97%) |
Dec 17, 2014 | 4.154 | 4.258 | 4.102 | 4.171 | 89,900,944 | +0.12(+2.98%) |
Dec 16, 2014 | 4.022 | 4.131 | 3.924 | 4.051 | 79,166,424 | +0.10(+2.62%) |
Dec 15, 2014 | 4.079 | 4.102 | 3.947 | 3.947 | 60,191,464 | -0.19(-4.59%) |
Dec 12, 2014 | 4.212 | 4.223 | 4.097 | 4.137 | 65,410,576 | -0.04(-0.96%) |
Dec 11, 2014 | 4.235 | 4.304 | 4.166 | 4.177 | 68,425,704 | -0.16(-3.71%) |
Dec 10, 2014 | 4.545 | 4.545 | 4.327 | 4.338 | 65,995,744 | -0.23(-5.04%) |
Dec 09, 2014 | 4.551 | 4.684 | 4.482 | 4.568 | 61,475,204 | -0.05(-1.00%) |
Dec 08, 2014 | 4.799 | 4.804 | 4.603 | 4.614 | 57,277,840 | -0.21(-4.30%) |
Dec 05, 2014 | 4.799 | 4.908 | 4.730 | 4.822 | 37,294,804 | +0.02(+0.36%) |
Dec 04, 2014 | 4.816 | 4.891 | 4.770 | 4.804 | 49,435,764 | -0.10(-2.11%) |
Dec 03, 2014 | 4.902 | 5.011 | 4.879 | 4.908 | 57,314,076 | +0.12(+2.40%) |
Dec 02, 2014 | 5.127 | 5.144 | 4.787 | 4.793 | 65,701,936 | -0.23(-4.58%) |
Dec 01, 2014 | 5.155 | 5.167 | 4.960 | 5.023 | 50,407,952 | -0.16(-3.11%) |
Nov 28, 2014 | 5.299 | 5.299 | 5.155 | 5.184 | 29,040,256 | -0.15(-2.80%) |
Nov 26, 2014 | 5.460 | 5.334 | 5.334 | 5.334 | 42,354,784 | -0.07(-1.38%) |
Nov 25, 2014 | 5.414 | 5.449 | 5.368 | 5.409 | 42,309,280 | +0.02(+0.43%) |
Nov 24, 2014 | 5.409 | 5.495 | 5.328 | 5.385 | 47,912,680 | -0.03(-0.53%) |
Nov 21, 2014 | 5.362 | 5.495 | 5.288 | 5.414 | 98,018,584 | +0.41(+8.29%) |
Nov 20, 2014 | 4.845 | 5.035 | 4.833 | 5.000 | 50,281,492 | +0.07(+1.40%) |
Nov 19, 2014 | 4.931 | 5.017 | 4.839 | 4.931 | 77,539,208 | +0.02(+0.47%) |
Nov 18, 2014 | 5.000 | 5.000 | 4.891 | 4.908 | 62,352,416 | -0.18(-3.62%) |
Nov 17, 2014 | 5.121 | 5.138 | 5.046 | 5.092 | 28,395,810 | -0.01(-0.23%) |
Nov 14, 2014 | 4.948 | 5.144 | 4.948 | 5.104 | 41,672,492 | +0.09(+1.72%) |
Nov 13, 2014 | 5.086 | 5.109 | 4.988 | 5.017 | 40,197,988 | -0.06(-1.13%) |
Nov 12, 2014 | 5.178 | 5.230 | 5.034 | 5.075 | 36,371,960 | -0.06(-1.12%) |
Nov 11, 2014 | 5.052 | 5.178 | 5.040 | 5.132 | 62,820,444 | -0.07(-1.33%) |
Nov 10, 2014 | 5.478 | 5.478 | 5.184 | 5.201 | 47,505,656 | -0.22(-4.14%) |
Nov 07, 2014 | 5.380 | 5.469 | 5.362 | 5.426 | 34,874,184 | +0.17(+3.17%) |
Nov 06, 2014 | 5.420 | 5.420 | 5.253 | 5.259 | 45,727,124 | -0.24(-4.39%) |
Nov 05, 2014 | 5.466 | 5.564 | 5.368 | 5.501 | 51,496,812 | +0.01(+0.21%) |
Nov 04, 2014 | 5.581 | 5.587 | 5.443 | 5.489 | 41,362,888 | -0.16(-2.85%) |
Nov 03, 2014 | 5.731 | 5.742 | 5.598 | 5.650 | 43,832,964 | -0.16(-2.68%) |
Oct 31, 2014 | 5.633 | 5.817 | 5.593 | 5.806 | 35,584,640 | +0.10(+1.71%) |
Oct 30, 2014 | 5.742 | 5.777 | 5.650 | 5.708 | 56,704,016 | -0.16(-2.75%) |
Oct 29, 2014 | 6.018 | 6.064 | 5.782 | 5.869 | 54,373,876 | -0.25(-4.14%) |
Oct 28, 2014 | 6.076 | 6.139 | 6.016 | 6.122 | 39,961,396 | +0.03(+0.57%) |
Oct 27, 2014 | 6.024 | 6.421 | 5.984 | 6.087 | 72,892,912 | -0.33(-5.20%) |
Oct 24, 2014 | 6.260 | 6.588 | 6.257 | 6.421 | 61,952,228 | +0.19(+3.05%) |
Oct 23, 2014 | 6.174 | 6.329 | 6.162 | 6.231 | 36,209,436 | +0.01(+0.09%) |
Oct 22, 2014 | 6.139 | 6.801 | 6.133 | 6.226 | 32,437,240 | +0.04(+0.65%) |
Oct 21, 2014 | 6.018 | 6.283 | 6.018 | 6.185 | 49,666,204 | +0.01(+0.19%) |
Oct 20, 2014 | 6.191 | 6.214 | 6.093 | 6.174 | 37,804,084 | -0.12(-1.92%) |
Oct 17, 2014 | 6.197 | 6.312 | 6.128 | 6.295 | 56,433,540 | +0.12(+1.89%) |
Oct 16, 2014 | 6.133 | 6.283 | 6.117 | 6.178 | 51,256,616 | -0.23(-3.63%) |
Oct 15, 2014 | 6.355 | 6.433 | 6.217 | 6.411 | 48,940,884 | -0.13(-2.03%) |
Oct 14, 2014 | 6.450 | 6.627 | 6.372 | 6.544 | 47,201,324 | +0.18(+2.88%) |
Oct 13, 2014 | 6.316 | 6.538 | 6.305 | 6.361 | 59,170,432 | +0.32(+5.23%) |
Oct 10, 2014 | 6.089 | 6.200 | 6.023 | 6.045 | 34,774,284 | -0.19(-3.11%) |
Oct 09, 2014 | 6.383 | 6.400 | 6.178 | 6.239 | 30,283,048 | -0.12(-1.92%) |
Oct 08, 2014 | 6.405 | 6.416 | 6.197 | 6.361 | 45,673,740 | +0.04(+0.70%) |
Oct 07, 2014 | 6.289 | 6.422 | 6.261 | 6.316 | 65,396,748 | +0.04(+0.71%) |
Oct 06, 2014 | 6.366 | 6.438 | 6.239 | 6.272 | 68,906,016 | +0.16(+2.63%) |
Oct 03, 2014 | 6.072 | 6.117 | 5.950 | 6.111 | 60,372,004 | -0.04(-0.63%) |
Oct 02, 2014 | 6.078 | 6.222 | 5.934 | 6.150 | 53,041,704 | +0.13(+2.12%) |