Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.637 | 4.644 | 4.644 | 4.644 | 727,001 | +0.01(+0.15%) |
Dec 30, 2014 | 4.624 | 4.672 | 4.534 | 4.637 | 824,136 | -0.01(-0.30%) |
Dec 29, 2014 | 4.741 | 4.797 | 4.631 | 4.651 | 837,688 | -0.09(-1.90%) |
Dec 26, 2014 | 4.831 | 4.873 | 4.701 | 4.741 | 535,718 | -0.08(-1.58%) |
Dec 24, 2014 | 4.887 | 4.817 | 4.817 | 4.817 | 551,174 | -0.09(-1.83%) |
Dec 23, 2014 | 4.804 | 5.012 | 4.797 | 4.907 | 948,437 | +0.10(+2.16%) |
Dec 22, 2014 | 4.762 | 4.838 | 4.662 | 4.804 | 906,519 | +0.03(+0.73%) |
Dec 19, 2014 | 4.444 | 4.769 | 4.409 | 4.769 | 1,910,545 | +0.33(+7.49%) |
Dec 18, 2014 | 4.499 | 4.541 | 4.368 | 4.437 | 1,667,999 | +0.00(+0.00%) |
Dec 17, 2014 | 4.409 | 4.457 | 4.347 | 4.437 | 2,407,574 | +0.07(+1.58%) |
Dec 16, 2014 | 4.430 | 4.552 | 4.361 | 4.368 | 1,245,904 | -0.08(-1.87%) |
Dec 15, 2014 | 4.624 | 4.658 | 4.347 | 4.451 | 1,239,424 | -0.13(-2.87%) |
Dec 12, 2014 | 4.534 | 4.755 | 4.534 | 4.582 | 1,131,691 | +0.03(+0.61%) |
Dec 11, 2014 | 4.631 | 4.672 | 4.534 | 4.554 | 750,573 | -0.08(-1.79%) |
Dec 10, 2014 | 4.568 | 4.696 | 4.527 | 4.637 | 931,548 | +0.03(+0.75%) |
Dec 09, 2014 | 4.492 | 4.651 | 4.464 | 4.603 | 2,134,138 | +0.08(+1.68%) |
Dec 08, 2014 | 4.866 | 4.866 | 4.430 | 4.527 | 2,616,418 | -0.35(-7.23%) |
Dec 05, 2014 | 4.838 | 4.970 | 4.838 | 4.880 | 933,860 | -0.01(-0.14%) |
Dec 04, 2014 | 4.845 | 4.914 | 4.811 | 4.887 | 1,397,963 | +0.03(+0.57%) |
Dec 03, 2014 | 4.776 | 4.935 | 4.741 | 4.859 | 1,734,340 | +0.08(+1.59%) |
Dec 02, 2014 | 4.845 | 5.011 | 4.783 | 4.783 | 2,761,605 | -0.03(-0.72%) |
Dec 01, 2014 | 5.170 | 5.184 | 4.817 | 4.817 | 2,959,320 | -0.36(-6.95%) |
Nov 28, 2014 | 5.316 | 5.323 | 5.177 | 5.177 | 644,484 | -0.15(-2.86%) |
Nov 26, 2014 | 5.371 | 5.330 | 5.330 | 5.330 | 1,119,397 | -0.03(-0.65%) |
Nov 25, 2014 | 5.828 | 5.973 | 5.302 | 5.364 | 2,366,717 | -0.09(-1.65%) |
Nov 24, 2014 | 5.385 | 5.492 | 5.343 | 5.454 | 1,118,417 | +0.06(+1.16%) |
Nov 21, 2014 | 5.523 | 5.606 | 5.364 | 5.392 | 615,042 | -0.03(-0.64%) |
Nov 20, 2014 | 5.330 | 5.451 | 5.330 | 5.427 | 474,537 | +0.08(+1.55%) |
Nov 19, 2014 | 5.399 | 5.399 | 5.281 | 5.343 | 660,103 | -0.06(-1.03%) |
Nov 18, 2014 | 5.413 | 5.489 | 5.385 | 5.399 | 622,356 | -0.01(-0.26%) |
Nov 17, 2014 | 5.496 | 5.530 | 5.371 | 5.413 | 840,195 | -0.09(-1.64%) |
Nov 14, 2014 | 5.427 | 5.551 | 5.399 | 5.503 | 820,348 | +0.09(+1.66%) |
Nov 13, 2014 | 5.586 | 5.620 | 5.378 | 5.413 | 1,035,750 | -0.18(-3.22%) |
Nov 12, 2014 | 5.482 | 5.620 | 5.454 | 5.593 | 635,733 | +0.08(+1.38%) |
Nov 11, 2014 | 5.523 | 5.613 | 5.440 | 5.516 | 633,256 | -0.06(-1.12%) |
Nov 10, 2014 | 5.634 | 5.766 | 5.565 | 5.579 | 363,570 | -0.02(-0.37%) |
Nov 07, 2014 | 5.593 | 5.710 | 5.558 | 5.600 | 925,494 | +0.00(+0.00%) |
Nov 06, 2014 | 5.537 | 5.683 | 5.530 | 5.600 | 620,818 | +0.05(+0.87%) |
Nov 05, 2014 | 5.606 | 5.690 | 5.551 | 5.551 | 695,377 | -0.07(-1.23%) |
Nov 04, 2014 | 5.814 | 5.897 | 5.613 | 5.620 | 667,542 | -0.27(-4.58%) |
Nov 03, 2014 | 5.842 | 5.966 | 5.800 | 5.890 | 584,376 | +0.04(+0.71%) |
Oct 31, 2014 | 5.897 | 5.994 | 5.764 | 5.849 | 622,499 | +0.01(+0.12%) |
Oct 30, 2014 | 5.953 | 6.001 | 5.814 | 5.842 | 541,441 | -0.14(-2.31%) |
Oct 29, 2014 | 5.959 | 5.966 | 5.856 | 5.980 | 914,766 | +0.02(+0.35%) |
Oct 28, 2014 | 5.676 | 5.959 | 5.613 | 5.959 | 1,013,794 | +0.33(+5.90%) |
Oct 27, 2014 | 5.745 | 5.994 | 5.994 | 5.627 | 2,060,660 | -0.37(-6.12%) |
Oct 24, 2014 | 6.091 | 6.105 | 5.856 | 5.994 | 1,141,093 | -0.08(-1.37%) |
Oct 23, 2014 | 6.077 | 6.202 | 5.994 | 6.077 | 822,457 | +0.10(+1.62%) |
Oct 22, 2014 | 6.299 | 6.354 | 5.973 | 5.980 | 942,855 | -0.27(-4.32%) |
Oct 21, 2014 | 6.091 | 6.278 | 6.091 | 6.250 | 922,884 | +0.32(+5.37%) |
Oct 20, 2014 | 5.738 | 6.043 | 5.738 | 5.932 | 1,428,663 | +0.19(+3.38%) |
Oct 17, 2014 | 5.918 | 6.001 | 5.710 | 5.738 | 608,186 | -0.12(-2.01%) |
Oct 16, 2014 | 5.565 | 5.932 | 5.565 | 5.856 | 1,113,174 | +0.15(+2.55%) |
Oct 15, 2014 | 5.551 | 5.721 | 5.357 | 5.710 | 1,304,143 | +0.07(+1.23%) |
Oct 14, 2014 | 5.593 | 5.676 | 5.503 | 5.641 | 1,473,433 | +0.08(+1.37%) |
Oct 13, 2014 | 5.620 | 5.703 | 5.537 | 5.565 | 1,421,225 | -0.07(-1.23%) |
Oct 10, 2014 | 5.696 | 5.807 | 5.544 | 5.634 | 1,106,177 | -0.11(-1.93%) |
Oct 09, 2014 | 5.953 | 5.953 | 5.710 | 5.745 | 1,350,456 | -0.23(-3.82%) |
Oct 08, 2014 | 5.959 | 6.001 | 5.786 | 5.973 | 1,307,096 | +0.01(+0.23%) |
Oct 07, 2014 | 6.056 | 6.063 | 5.876 | 5.959 | 1,391,388 | -0.10(-1.60%) |
Oct 06, 2014 | 5.897 | 6.088 | 5.767 | 6.056 | 1,582,507 | +0.17(+2.94%) |
Oct 03, 2014 | 5.856 | 6.029 | 5.828 | 5.883 | 1,652,220 | -0.10(-1.73%) |
Oct 02, 2014 | 6.029 | 6.067 | 5.856 | 5.987 | 1,644,632 | -0.02(-0.35%) |