Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 6.230 | 6.240 | 6.240 | 6.240 | 951,400 | +0.00(+0.00%) |
Dec 30, 2014 | 6.210 | 6.370 | 6.160 | 6.240 | 667,027 | -0.02(-0.32%) |
Dec 29, 2014 | 6.420 | 6.580 | 6.160 | 6.260 | 1,058,406 | -0.28(-4.28%) |
Dec 26, 2014 | 6.590 | 6.770 | 6.510 | 6.540 | 835,392 | +0.05(+0.77%) |
Dec 24, 2014 | 6.190 | 6.490 | 6.490 | 6.490 | 761,400 | +0.29(+4.68%) |
Dec 23, 2014 | 6.680 | 6.750 | 6.081 | 6.200 | 2,087,561 | -0.57(-8.42%) |
Dec 22, 2014 | 6.420 | 6.800 | 6.380 | 6.770 | 2,275,824 | +0.36(+5.62%) |
Dec 19, 2014 | 6.850 | 6.930 | 6.370 | 6.410 | 5,763,833 | +0.25(+4.06%) |
Dec 18, 2014 | 5.890 | 6.290 | 5.890 | 6.160 | 3,473,014 | +0.30(+5.12%) |
Dec 17, 2014 | 5.600 | 5.940 | 5.260 | 5.860 | 7,186,904 | +1.08(+22.59%) |
Dec 16, 2014 | 4.620 | 4.870 | 4.580 | 4.780 | 1,205,153 | +0.14(+3.02%) |
Dec 15, 2014 | 4.940 | 5.000 | 4.620 | 4.640 | 1,803,096 | -0.23(-4.72%) |
Dec 12, 2014 | 4.560 | 4.930 | 4.550 | 4.870 | 1,942,408 | +0.27(+5.87%) |
Dec 11, 2014 | 4.640 | 4.790 | 4.590 | 4.600 | 988,170 | -0.02(-0.43%) |
Dec 10, 2014 | 4.540 | 4.770 | 4.470 | 4.620 | 2,194,043 | +0.08(+1.76%) |
Dec 09, 2014 | 4.230 | 4.570 | 4.200 | 4.540 | 1,622,292 | +0.23(+5.34%) |
Dec 08, 2014 | 4.310 | 4.390 | 4.230 | 4.310 | 856,947 | +0.00(+0.00%) |
Dec 05, 2014 | 4.250 | 4.330 | 4.210 | 4.310 | 652,840 | +0.07(+1.65%) |
Dec 04, 2014 | 4.250 | 4.360 | 4.200 | 4.240 | 535,997 | +0.01(+0.24%) |
Dec 03, 2014 | 4.280 | 4.370 | 4.220 | 4.230 | 686,200 | -0.03(-0.70%) |
Dec 02, 2014 | 4.310 | 4.370 | 4.240 | 4.260 | 618,185 | -0.03(-0.70%) |
Dec 01, 2014 | 4.550 | 4.580 | 4.270 | 4.290 | 1,083,021 | -0.24(-5.30%) |
Nov 28, 2014 | 4.390 | 4.699 | 4.390 | 4.530 | 1,033,843 | +0.14(+3.19%) |
Nov 26, 2014 | 4.290 | 4.390 | 4.390 | 4.390 | 570,800 | +0.10(+2.33%) |
Nov 25, 2014 | 4.250 | 4.310 | 4.211 | 4.290 | 509,640 | +0.04(+0.94%) |
Nov 24, 2014 | 4.270 | 4.290 | 4.150 | 4.250 | 996,095 | -0.01(-0.23%) |
Nov 21, 2014 | 4.450 | 4.480 | 4.210 | 4.260 | 1,577,858 | -0.03(-0.70%) |
Nov 20, 2014 | 4.250 | 4.320 | 4.220 | 4.290 | 439,281 | +0.01(+0.23%) |
Nov 19, 2014 | 4.330 | 4.360 | 4.175 | 4.280 | 1,072,887 | +0.00(+0.00%) |
Nov 18, 2014 | 4.290 | 4.350 | 4.250 | 4.280 | 1,055,440 | +0.00(+0.00%) |
Nov 17, 2014 | 4.390 | 4.440 | 4.260 | 4.280 | 692,072 | -0.13(-2.95%) |
Nov 14, 2014 | 4.400 | 4.440 | 4.220 | 4.410 | 938,287 | -0.01(-0.23%) |
Nov 13, 2014 | 4.370 | 4.650 | 4.290 | 4.420 | 2,753,623 | +0.23(+5.49%) |
Nov 12, 2014 | 4.210 | 4.220 | 4.115 | 4.190 | 663,043 | -0.01(-0.24%) |
Nov 11, 2014 | 4.070 | 4.260 | 4.005 | 4.200 | 1,434,321 | +0.17(+4.22%) |
Nov 10, 2014 | 4.000 | 4.040 | 3.860 | 4.030 | 988,147 | +0.02(+0.50%) |
Nov 07, 2014 | 3.950 | 4.020 | 3.850 | 4.010 | 1,138,335 | +0.03(+0.75%) |
Nov 06, 2014 | 3.910 | 3.980 | 3.800 | 3.980 | 885,312 | +0.06(+1.53%) |
Nov 05, 2014 | 4.020 | 4.020 | 3.800 | 3.920 | 2,300,874 | -0.17(-4.16%) |
Nov 04, 2014 | 4.130 | 4.160 | 4.070 | 4.090 | 463,855 | -0.07(-1.68%) |
Nov 03, 2014 | 4.200 | 4.279 | 4.090 | 4.160 | 840,087 | +0.00(+0.00%) |
Oct 31, 2014 | 4.430 | 4.530 | 4.150 | 4.160 | 1,639,271 | -0.16(-3.70%) |
Oct 30, 2014 | 4.200 | 4.320 | 4.170 | 4.320 | 536,577 | +0.13(+3.10%) |
Oct 29, 2014 | 4.230 | 4.290 | 4.160 | 4.190 | 680,185 | -0.02(-0.48%) |
Oct 28, 2014 | 4.130 | 4.200 | 4.050 | 4.210 | 892,571 | +0.08(+1.94%) |
Oct 27, 2014 | 4.090 | 4.190 | 4.140 | 4.130 | 607,506 | -0.01(-0.24%) |
Oct 24, 2014 | 4.140 | 4.160 | 4.020 | 4.140 | 676,258 | +0.02(+0.49%) |
Oct 23, 2014 | 4.130 | 4.220 | 4.040 | 4.120 | 888,766 | +0.01(+0.24%) |
Oct 22, 2014 | 4.190 | 4.190 | 4.010 | 4.110 | 878,341 | -0.08(-1.91%) |
Oct 21, 2014 | 4.210 | 4.380 | 4.170 | 4.190 | 964,420 | -0.11(-2.56%) |
Oct 20, 2014 | 4.230 | 4.310 | 4.140 | 4.300 | 1,650,681 | +0.25(+6.17%) |
Oct 17, 2014 | 4.330 | 4.330 | 4.040 | 4.050 | 708,709 | -0.20(-4.71%) |
Oct 16, 2014 | 4.140 | 4.300 | 4.100 | 4.250 | 1,440,096 | +0.04(+0.95%) |
Oct 15, 2014 | 4.050 | 4.190 | 3.850 | 4.210 | 1,523,906 | +0.11(+2.68%) |
Oct 14, 2014 | 4.180 | 4.390 | 4.030 | 4.100 | 3,498,593 | +0.24(+6.22%) |
Oct 13, 2014 | 3.670 | 3.885 | 3.600 | 3.860 | 1,154,258 | +0.22(+6.04%) |
Oct 10, 2014 | 3.710 | 3.820 | 3.630 | 3.640 | 658,496 | -0.11(-2.93%) |
Oct 09, 2014 | 3.920 | 3.920 | 3.700 | 3.750 | 674,057 | -0.19(-4.82%) |
Oct 08, 2014 | 3.850 | 3.940 | 3.720 | 3.940 | 1,048,108 | +0.04(+1.03%) |
Oct 07, 2014 | 4.040 | 4.180 | 3.900 | 3.900 | 1,688,179 | -0.10(-2.50%) |
Oct 06, 2014 | 4.130 | 4.200 | 3.980 | 4.000 | 696,910 | -0.07(-1.72%) |
Oct 03, 2014 | 3.910 | 4.090 | 3.889 | 4.070 | 973,547 | +0.23(+5.99%) |
Oct 02, 2014 | 3.800 | 3.900 | 3.720 | 3.840 | 731,962 | +0.03(+0.79%) |