Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.108 | 3.963 | 3.963 | 3.963 | 59,979,072 | -0.13(-3.13%) |
Dec 30, 2014 | 4.137 | 4.166 | 4.073 | 4.091 | 63,416,520 | -0.09(-2.06%) |
Dec 29, 2014 | 4.166 | 4.200 | 4.157 | 4.178 | 31,876,366 | +0.00(+0.02%) |
Dec 26, 2014 | 4.124 | 4.202 | 4.124 | 4.177 | 44,098,484 | +0.08(+2.03%) |
Dec 24, 2014 | 4.098 | 4.094 | 4.094 | 4.094 | 22,527,190 | +0.01(+0.21%) |
Dec 23, 2014 | 4.170 | 4.171 | 4.065 | 4.085 | 59,357,964 | -0.04(-0.96%) |
Dec 22, 2014 | 4.075 | 4.128 | 4.067 | 4.125 | 56,457,532 | +0.04(+0.92%) |
Dec 19, 2014 | 4.054 | 4.143 | 4.026 | 4.087 | 79,324,240 | +0.05(+1.12%) |
Dec 18, 2014 | 3.931 | 4.042 | 3.900 | 4.042 | 95,594,424 | +0.28(+7.33%) |
Dec 17, 2014 | 3.581 | 3.800 | 3.568 | 3.766 | 93,546,328 | +0.19(+5.37%) |
Dec 16, 2014 | 3.686 | 3.850 | 3.572 | 3.574 | 108,683,392 | -0.19(-4.96%) |
Dec 15, 2014 | 3.935 | 3.978 | 3.722 | 3.761 | 120,716,488 | -0.12(-2.99%) |
Dec 12, 2014 | 3.892 | 4.028 | 3.876 | 3.877 | 78,789,744 | -0.13(-3.31%) |
Dec 11, 2014 | 3.985 | 4.148 | 3.982 | 4.009 | 69,622,640 | +0.06(+1.57%) |
Dec 10, 2014 | 4.124 | 4.154 | 3.929 | 3.948 | 68,694,320 | -0.20(-4.84%) |
Dec 09, 2014 | 3.963 | 4.155 | 3.921 | 4.149 | 87,438,456 | +0.04(+0.97%) |
Dec 08, 2014 | 4.165 | 4.221 | 4.043 | 4.109 | 86,553,448 | -0.09(-2.16%) |
Dec 05, 2014 | 4.221 | 4.238 | 4.172 | 4.199 | 58,216,108 | +0.00(+0.07%) |
Dec 04, 2014 | 4.190 | 4.247 | 4.146 | 4.197 | 78,809,736 | -0.01(-0.30%) |
Dec 03, 2014 | 4.201 | 4.221 | 4.126 | 4.209 | 67,590,496 | +0.04(+0.91%) |
Dec 02, 2014 | 4.147 | 4.203 | 4.118 | 4.171 | 66,372,740 | +0.04(+1.07%) |
Dec 01, 2014 | 4.246 | 4.266 | 4.084 | 4.127 | 79,970,536 | -0.16(-3.69%) |
Nov 28, 2014 | 4.256 | 4.307 | 4.246 | 4.285 | 37,181,308 | +0.06(+1.49%) |
Nov 26, 2014 | 4.151 | 4.222 | 4.222 | 4.222 | 54,119,004 | +0.08(+2.04%) |
Nov 25, 2014 | 4.139 | 4.176 | 4.107 | 4.138 | 77,332,976 | +0.01(+0.33%) |
Nov 24, 2014 | 4.060 | 4.126 | 4.049 | 4.124 | 64,556,224 | +0.09(+2.26%) |
Nov 21, 2014 | 4.110 | 4.120 | 3.988 | 4.033 | 78,359,560 | +0.03(+0.72%) |
Nov 20, 2014 | 3.899 | 4.012 | 3.890 | 4.004 | 50,895,032 | +0.05(+1.33%) |
Nov 19, 2014 | 3.991 | 3.991 | 3.896 | 3.952 | 76,191,008 | -0.05(-1.27%) |
Nov 18, 2014 | 3.927 | 4.020 | 3.927 | 4.003 | 57,237,556 | +0.09(+2.24%) |
Nov 17, 2014 | 3.924 | 3.951 | 3.861 | 3.915 | 72,417,040 | -0.04(-0.94%) |
Nov 14, 2014 | 3.914 | 3.952 | 3.874 | 3.952 | 58,823,280 | +0.04(+0.92%) |
Nov 13, 2014 | 3.887 | 3.959 | 3.862 | 3.916 | 93,301,048 | +0.05(+1.28%) |
Nov 12, 2014 | 3.800 | 3.878 | 3.800 | 3.866 | 49,278,520 | +0.02(+0.55%) |
Nov 11, 2014 | 3.814 | 3.845 | 3.783 | 3.845 | 54,078,552 | +0.04(+0.95%) |
Nov 10, 2014 | 3.775 | 3.826 | 3.746 | 3.809 | 52,956,924 | +0.04(+1.02%) |
Nov 07, 2014 | 3.802 | 3.806 | 3.713 | 3.770 | 56,771,692 | -0.01(-0.25%) |
Nov 06, 2014 | 3.741 | 3.784 | 3.698 | 3.779 | 49,774,068 | +0.03(+0.86%) |
Nov 05, 2014 | 3.817 | 3.821 | 3.708 | 3.747 | 71,044,976 | -0.00(-0.01%) |
Nov 04, 2014 | 3.746 | 3.775 | 3.669 | 3.748 | 70,968,344 | -0.04(-1.06%) |
Nov 03, 2014 | 3.768 | 3.814 | 3.754 | 3.788 | 72,217,232 | +0.04(+1.03%) |
Oct 31, 2014 | 3.782 | 3.787 | 3.714 | 3.749 | 90,407,904 | +0.15(+4.12%) |
Oct 30, 2014 | 3.531 | 3.622 | 3.507 | 3.601 | 82,931,872 | +0.02(+0.63%) |
Oct 29, 2014 | 3.585 | 3.605 | 3.503 | 3.578 | 91,933,896 | -0.04(-1.20%) |
Oct 28, 2014 | 3.509 | 3.622 | 3.504 | 3.622 | 81,665,304 | +0.15(+4.47%) |
Oct 27, 2014 | 3.436 | 3.482 | 3.454 | 3.467 | 70,876,520 | +0.01(+0.38%) |
Oct 24, 2014 | 3.391 | 3.462 | 3.355 | 3.454 | 87,470,248 | +0.08(+2.30%) |
Oct 23, 2014 | 3.326 | 3.428 | 3.309 | 3.376 | 87,134,504 | +0.15(+4.57%) |
Oct 22, 2014 | 3.310 | 3.323 | 3.222 | 3.229 | 96,394,072 | -0.05(-1.55%) |
Oct 21, 2014 | 3.151 | 3.280 | 3.131 | 3.280 | 108,519,536 | +0.24(+7.82%) |
Oct 20, 2014 | 2.905 | 3.047 | 2.892 | 3.042 | 79,217,568 | +0.13(+4.31%) |
Oct 17, 2014 | 2.911 | 2.990 | 2.862 | 2.916 | 135,487,408 | +0.11(+3.91%) |
Oct 16, 2014 | 2.672 | 2.872 | 2.670 | 2.806 | 172,221,920 | -0.04(-1.55%) |
Oct 15, 2014 | 2.777 | 2.889 | 2.653 | 2.851 | 248,557,728 | -0.06(-2.14%) |
Oct 14, 2014 | 2.967 | 3.021 | 2.885 | 2.913 | 190,036,448 | +0.01(+0.18%) |
Oct 13, 2014 | 3.038 | 3.106 | 2.902 | 2.907 | 140,024,688 | -0.14(-4.68%) |
Oct 10, 2014 | 3.239 | 3.297 | 3.050 | 3.050 | 151,942,864 | -0.25(-7.49%) |
Oct 09, 2014 | 3.456 | 3.481 | 3.283 | 3.297 | 114,152,688 | -0.17(-4.98%) |
Oct 08, 2014 | 3.287 | 3.500 | 3.225 | 3.470 | 109,208,328 | +0.19(+5.78%) |
Oct 07, 2014 | 3.376 | 3.405 | 3.278 | 3.280 | 83,277,192 | -0.14(-4.23%) |
Oct 06, 2014 | 3.475 | 3.504 | 3.393 | 3.425 | 75,474,504 | -0.02(-0.68%) |
Oct 03, 2014 | 3.406 | 3.488 | 3.372 | 3.449 | 78,774,320 | +0.10(+3.01%) |
Oct 02, 2014 | 3.346 | 3.379 | 3.221 | 3.348 | 111,742,160 | -0.00(-0.05%) |