Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.131 | 4.110 | 4.110 | 4.110 | 195,091 | -0.02(-0.53%) |
Dec 30, 2014 | 4.139 | 4.153 | 4.110 | 4.131 | 445,268 | -0.10(-2.40%) |
Dec 29, 2014 | 4.240 | 4.247 | 4.218 | 4.233 | 399,105 | -0.07(-1.52%) |
Dec 26, 2014 | 4.305 | 4.312 | 4.291 | 4.298 | 199,043 | +0.00(+0.00%) |
Dec 24, 2014 | 4.312 | 4.298 | 4.298 | 4.298 | 552,989 | -0.05(-1.17%) |
Dec 23, 2014 | 4.341 | 4.385 | 4.327 | 4.349 | 396,390 | +0.04(+0.84%) |
Dec 22, 2014 | 4.341 | 4.370 | 4.298 | 4.312 | 780,440 | -0.04(-1.00%) |
Dec 19, 2014 | 4.305 | 4.356 | 4.305 | 4.356 | 484,777 | +0.08(+1.86%) |
Dec 18, 2014 | 4.262 | 4.284 | 4.254 | 4.276 | 354,560 | +0.03(+0.68%) |
Dec 17, 2014 | 4.218 | 4.280 | 4.215 | 4.247 | 419,213 | +0.06(+1.38%) |
Dec 16, 2014 | 4.189 | 4.255 | 4.182 | 4.189 | 1,374,711 | +0.05(+1.23%) |
Dec 15, 2014 | 4.226 | 4.226 | 4.102 | 4.139 | 1,130,111 | -0.09(-2.06%) |
Dec 12, 2014 | 4.247 | 4.262 | 4.211 | 4.226 | 522,885 | -0.07(-1.52%) |
Dec 11, 2014 | 4.312 | 4.356 | 4.284 | 4.291 | 479,748 | +0.01(+0.34%) |
Dec 10, 2014 | 4.327 | 4.349 | 4.262 | 4.276 | 406,923 | -0.07(-1.50%) |
Dec 09, 2014 | 4.414 | 4.414 | 4.298 | 4.341 | 474,191 | -0.09(-2.12%) |
Dec 08, 2014 | 4.465 | 4.479 | 4.428 | 4.436 | 264,096 | -0.07(-1.45%) |
Dec 05, 2014 | 4.472 | 4.508 | 4.472 | 4.501 | 169,990 | +0.03(+0.65%) |
Dec 04, 2014 | 4.450 | 4.494 | 4.436 | 4.472 | 341,183 | +0.01(+0.33%) |
Dec 03, 2014 | 4.443 | 4.472 | 4.436 | 4.457 | 347,320 | +0.05(+1.15%) |
Dec 02, 2014 | 4.399 | 4.436 | 4.392 | 4.407 | 367,404 | +0.01(+0.33%) |
Dec 01, 2014 | 4.378 | 4.399 | 4.363 | 4.392 | 269,672 | +0.03(+0.66%) |
Nov 28, 2014 | 4.378 | 4.378 | 4.363 | 4.363 | 148,922 | -0.02(-0.50%) |
Nov 26, 2014 | 4.407 | 4.385 | 4.385 | 4.385 | 127,347 | -0.03(-0.66%) |
Nov 25, 2014 | 4.436 | 4.436 | 4.399 | 4.414 | 321,309 | -0.03(-0.65%) |
Nov 24, 2014 | 4.450 | 4.457 | 4.436 | 4.443 | 298,698 | -0.01(-0.16%) |
Nov 21, 2014 | 4.436 | 4.457 | 4.428 | 4.450 | 240,807 | +0.07(+1.49%) |
Nov 20, 2014 | 4.385 | 4.399 | 4.349 | 4.385 | 670,768 | -0.12(-2.58%) |
Nov 19, 2014 | 4.494 | 4.508 | 4.479 | 4.501 | 255,811 | +0.06(+1.30%) |
Nov 18, 2014 | 4.421 | 4.472 | 4.407 | 4.443 | 1,229,410 | +0.01(+0.16%) |
Nov 17, 2014 | 4.399 | 4.450 | 4.399 | 4.436 | 295,515 | -0.09(-1.92%) |
Nov 14, 2014 | 4.515 | 4.552 | 4.503 | 4.523 | 504,426 | -0.04(-0.79%) |
Nov 13, 2014 | 4.552 | 4.581 | 4.544 | 4.559 | 449,995 | +0.01(+0.32%) |
Nov 12, 2014 | 4.515 | 4.559 | 4.515 | 4.544 | 248,944 | -0.01(-0.16%) |
Nov 11, 2014 | 4.530 | 4.559 | 4.523 | 4.552 | 597,318 | +0.00(+0.00%) |
Nov 10, 2014 | 4.523 | 4.559 | 4.515 | 4.552 | 862,779 | +0.08(+1.78%) |
Nov 07, 2014 | 4.472 | 4.479 | 4.392 | 4.472 | 1,466,721 | -0.06(-1.28%) |
Nov 06, 2014 | 4.552 | 4.552 | 4.508 | 4.530 | 691,583 | -0.09(-1.88%) |
Nov 05, 2014 | 4.631 | 4.646 | 4.588 | 4.617 | 921,248 | -0.04(-0.78%) |
Nov 04, 2014 | 4.602 | 4.682 | 4.602 | 4.653 | 1,279,344 | +0.02(+0.47%) |
Nov 03, 2014 | 4.588 | 4.704 | 4.543 | 4.631 | 1,384,068 | +0.03(+0.63%) |
Oct 31, 2014 | 4.494 | 4.631 | 4.486 | 4.602 | 1,762,420 | +0.40(+9.48%) |
Oct 30, 2014 | 4.189 | 4.229 | 4.175 | 4.204 | 509,157 | -0.04(-1.02%) |
Oct 29, 2014 | 4.247 | 4.262 | 4.218 | 4.247 | 409,361 | +0.04(+0.86%) |
Oct 28, 2014 | 4.276 | 4.276 | 4.168 | 4.211 | 982,010 | +0.19(+4.68%) |
Oct 27, 2014 | 4.059 | 4.059 | 4.001 | 4.023 | 920,818 | -0.04(-0.89%) |
Oct 24, 2014 | 4.052 | 4.080 | 4.030 | 4.059 | 843,104 | -0.01(-0.18%) |
Oct 23, 2014 | 4.059 | 4.088 | 4.052 | 4.066 | 631,550 | +0.04(+1.08%) |
Oct 22, 2014 | 4.088 | 4.095 | 4.023 | 4.023 | 2,945,991 | -0.06(-1.42%) |
Oct 21, 2014 | 4.052 | 4.095 | 4.037 | 4.081 | 400,787 | +0.03(+0.72%) |
Oct 20, 2014 | 4.030 | 4.066 | 4.008 | 4.052 | 509,222 | +0.07(+1.82%) |
Oct 17, 2014 | 3.986 | 4.001 | 3.950 | 3.979 | 629,963 | +0.04(+1.11%) |
Oct 16, 2014 | 3.878 | 3.965 | 3.863 | 3.936 | 572,426 | -0.01(-0.18%) |
Oct 15, 2014 | 3.943 | 3.957 | 3.863 | 3.943 | 761,164 | -0.04(-0.91%) |
Oct 14, 2014 | 3.994 | 4.023 | 3.972 | 3.979 | 324,993 | +0.01(+0.18%) |
Oct 13, 2014 | 4.052 | 4.073 | 3.965 | 3.972 | 505,553 | -0.07(-1.62%) |
Oct 10, 2014 | 4.073 | 4.117 | 4.030 | 4.037 | 390,256 | -0.04(-0.89%) |
Oct 09, 2014 | 4.139 | 4.139 | 4.066 | 4.073 | 301,525 | -0.10(-2.43%) |
Oct 08, 2014 | 4.095 | 4.182 | 4.088 | 4.175 | 444,604 | +0.12(+3.04%) |
Oct 07, 2014 | 4.102 | 4.102 | 4.044 | 4.052 | 363,291 | -0.07(-1.76%) |
Oct 06, 2014 | 4.160 | 4.160 | 4.113 | 4.124 | 219,484 | -0.05(-1.22%) |
Oct 03, 2014 | 4.153 | 4.189 | 4.153 | 4.175 | 269,477 | +0.02(+0.52%) |
Oct 02, 2014 | 4.153 | 4.168 | 4.095 | 4.153 | 271,069 | -0.01(-0.35%) |