Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.350 | 4.560 | 4.560 | 4.560 | 832,300 | +0.22(+5.07%) |
Dec 30, 2014 | 4.050 | 4.440 | 4.050 | 4.340 | 671,109 | +0.27(+6.63%) |
Dec 29, 2014 | 4.000 | 4.190 | 4.000 | 4.070 | 263,311 | +0.02(+0.49%) |
Dec 26, 2014 | 4.090 | 4.140 | 4.010 | 4.050 | 119,659 | -0.05(-1.22%) |
Dec 24, 2014 | 4.000 | 4.100 | 4.100 | 4.100 | 93,700 | +0.09(+2.24%) |
Dec 23, 2014 | 4.121 | 4.220 | 4.000 | 4.010 | 261,930 | -0.09(-2.20%) |
Dec 22, 2014 | 4.020 | 4.200 | 4.020 | 4.100 | 199,063 | +0.04(+0.99%) |
Dec 19, 2014 | 4.120 | 4.180 | 4.000 | 4.060 | 294,252 | -0.05(-1.22%) |
Dec 18, 2014 | 4.200 | 4.330 | 4.070 | 4.110 | 287,413 | -0.02(-0.48%) |
Dec 17, 2014 | 3.870 | 4.210 | 3.860 | 4.130 | 300,033 | +0.25(+6.44%) |
Dec 16, 2014 | 4.060 | 4.080 | 3.860 | 3.880 | 700,047 | -0.18(-4.43%) |
Dec 15, 2014 | 4.320 | 4.400 | 4.045 | 4.060 | 421,728 | -0.24(-5.58%) |
Dec 12, 2014 | 4.410 | 4.520 | 4.280 | 4.300 | 313,278 | -0.18(-4.02%) |
Dec 11, 2014 | 4.490 | 4.600 | 4.430 | 4.480 | 161,129 | +0.01(+0.22%) |
Dec 10, 2014 | 4.620 | 4.620 | 4.420 | 4.470 | 241,315 | -0.15(-3.25%) |
Dec 09, 2014 | 4.440 | 4.650 | 4.400 | 4.620 | 190,183 | +0.13(+2.90%) |
Dec 08, 2014 | 4.510 | 4.780 | 4.480 | 4.490 | 207,014 | -0.06(-1.32%) |
Dec 05, 2014 | 4.530 | 4.600 | 4.500 | 4.550 | 288,104 | +0.01(+0.22%) |
Dec 04, 2014 | 4.550 | 4.630 | 4.520 | 4.540 | 244,135 | -0.06(-1.30%) |
Dec 03, 2014 | 4.550 | 4.670 | 4.510 | 4.600 | 203,200 | +0.06(+1.32%) |
Dec 02, 2014 | 4.520 | 4.620 | 4.480 | 4.540 | 345,700 | +0.01(+0.22%) |
Dec 01, 2014 | 4.800 | 4.810 | 4.480 | 4.530 | 652,938 | -0.29(-6.02%) |
Nov 28, 2014 | 4.870 | 4.870 | 4.800 | 4.820 | 139,060 | -0.08(-1.63%) |
Nov 26, 2014 | 4.790 | 4.900 | 4.900 | 4.900 | 367,600 | +0.10(+2.08%) |
Nov 25, 2014 | 4.850 | 4.910 | 4.780 | 4.800 | 227,392 | -0.06(-1.23%) |
Nov 24, 2014 | 4.880 | 4.910 | 4.800 | 4.860 | 328,915 | -0.05(-1.02%) |
Nov 21, 2014 | 4.900 | 4.980 | 4.873 | 4.910 | 239,934 | +0.04(+0.82%) |
Nov 20, 2014 | 4.840 | 4.980 | 4.738 | 4.870 | 309,259 | -0.09(-1.81%) |
Nov 19, 2014 | 5.010 | 5.100 | 4.840 | 4.960 | 381,937 | +0.00(+0.00%) |
Nov 18, 2014 | 5.070 | 5.200 | 4.810 | 4.960 | 1,213,875 | -0.10(-1.98%) |
Nov 17, 2014 | 5.250 | 5.250 | 5.010 | 5.060 | 356,232 | -0.17(-3.25%) |
Nov 14, 2014 | 4.920 | 5.250 | 4.920 | 5.230 | 496,969 | +0.28(+5.66%) |
Nov 13, 2014 | 5.100 | 5.200 | 4.850 | 4.950 | 534,136 | -0.17(-3.32%) |
Nov 12, 2014 | 5.000 | 5.220 | 5.000 | 5.120 | 600,934 | +0.10(+1.99%) |
Nov 11, 2014 | 4.930 | 5.150 | 4.870 | 5.020 | 749,952 | +0.11(+2.24%) |
Nov 10, 2014 | 4.830 | 4.950 | 4.770 | 4.910 | 516,437 | +0.08(+1.66%) |
Nov 07, 2014 | 4.610 | 4.840 | 4.590 | 4.830 | 639,587 | +0.19(+4.09%) |
Nov 06, 2014 | 4.530 | 4.680 | 4.500 | 4.640 | 400,486 | +0.09(+1.98%) |
Nov 05, 2014 | 4.490 | 4.580 | 4.400 | 4.550 | 447,491 | +0.04(+0.89%) |
Nov 04, 2014 | 4.500 | 4.620 | 4.490 | 4.510 | 534,304 | -0.05(-1.10%) |
Nov 03, 2014 | 4.530 | 4.650 | 4.480 | 4.560 | 1,372,265 | +0.04(+0.88%) |
Oct 31, 2014 | 4.900 | 5.000 | 4.500 | 4.520 | 2,273,282 | -0.88(-16.30%) |
Oct 30, 2014 | 5.730 | 5.800 | 5.200 | 5.400 | 830,147 | -0.33(-5.76%) |
Oct 29, 2014 | 6.000 | 6.100 | 5.640 | 5.730 | 377,085 | -0.24(-4.02%) |
Oct 28, 2014 | 5.700 | 6.000 | 5.650 | 5.970 | 484,963 | +0.33(+5.85%) |
Oct 27, 2014 | 5.600 | 5.680 | 5.680 | 5.640 | 341,156 | -0.04(-0.70%) |
Oct 24, 2014 | 5.510 | 5.740 | 5.500 | 5.680 | 458,101 | +0.19(+3.46%) |
Oct 23, 2014 | 5.590 | 5.800 | 5.460 | 5.490 | 764,915 | -0.02(-0.36%) |
Oct 22, 2014 | 5.550 | 5.710 | 5.500 | 5.510 | 404,923 | -0.05(-0.90%) |
Oct 21, 2014 | 5.610 | 5.750 | 5.505 | 5.560 | 478,823 | +0.00(+0.00%) |
Oct 20, 2014 | 5.720 | 5.750 | 5.550 | 5.560 | 498,828 | -0.16(-2.80%) |
Oct 17, 2014 | 5.790 | 6.050 | 5.660 | 5.720 | 701,684 | +0.10(+1.78%) |
Oct 16, 2014 | 5.110 | 5.650 | 5.100 | 5.620 | 639,692 | +0.38(+7.25%) |
Oct 15, 2014 | 4.900 | 5.304 | 4.853 | 5.240 | 669,759 | +0.33(+6.72%) |
Oct 14, 2014 | 5.000 | 5.160 | 4.815 | 4.910 | 911,385 | -0.04(-0.81%) |
Oct 13, 2014 | 5.180 | 5.290 | 4.900 | 4.950 | 836,280 | -0.20(-3.88%) |
Oct 10, 2014 | 5.500 | 5.510 | 5.050 | 5.150 | 872,139 | -0.39(-7.04%) |
Oct 09, 2014 | 5.950 | 5.975 | 5.510 | 5.540 | 753,915 | -0.44(-7.36%) |
Oct 08, 2014 | 6.050 | 6.150 | 5.666 | 5.980 | 1,220,069 | -0.11(-1.81%) |
Oct 07, 2014 | 6.270 | 6.290 | 6.060 | 6.090 | 512,373 | -0.20(-3.18%) |
Oct 06, 2014 | 6.610 | 6.620 | 6.200 | 6.290 | 590,673 | -0.27(-4.12%) |
Oct 03, 2014 | 6.510 | 6.630 | 6.280 | 6.560 | 647,421 | +0.14(+2.18%) |
Oct 02, 2014 | 6.200 | 6.495 | 6.060 | 6.420 | 610,924 | +0.22(+3.55%) |