Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.084 | 3.940 | 3.940 | 3.940 | 60,327,576 | -0.13(-3.13%) |
Dec 30, 2014 | 4.113 | 4.142 | 4.049 | 4.068 | 63,785,000 | -0.09(-2.06%) |
Dec 29, 2014 | 4.141 | 4.176 | 4.133 | 4.154 | 32,061,582 | +0.00(+0.02%) |
Dec 26, 2014 | 4.100 | 4.178 | 4.100 | 4.153 | 44,354,716 | +0.08(+2.03%) |
Dec 24, 2014 | 4.075 | 4.070 | 4.070 | 4.070 | 22,658,082 | +0.01(+0.21%) |
Dec 23, 2014 | 4.146 | 4.147 | 4.042 | 4.062 | 59,702,860 | -0.04(-0.96%) |
Dec 22, 2014 | 4.051 | 4.104 | 4.044 | 4.101 | 56,785,576 | +0.04(+0.91%) |
Dec 19, 2014 | 4.031 | 4.120 | 4.003 | 4.064 | 79,772,432 | +0.04(+1.12%) |
Dec 18, 2014 | 3.909 | 4.019 | 3.878 | 4.019 | 96,134,536 | +0.27(+7.33%) |
Dec 17, 2014 | 3.561 | 3.778 | 3.548 | 3.745 | 94,074,872 | +0.19(+5.37%) |
Dec 16, 2014 | 3.665 | 3.829 | 3.552 | 3.554 | 109,297,464 | -0.19(-4.96%) |
Dec 15, 2014 | 3.913 | 3.956 | 3.701 | 3.739 | 121,398,552 | -0.12(-2.99%) |
Dec 12, 2014 | 3.870 | 4.006 | 3.854 | 3.855 | 79,234,912 | -0.13(-3.31%) |
Dec 11, 2014 | 3.963 | 4.124 | 3.960 | 3.987 | 70,016,008 | +0.06(+1.57%) |
Dec 10, 2014 | 4.101 | 4.131 | 3.907 | 3.925 | 69,082,448 | -0.20(-4.84%) |
Dec 09, 2014 | 3.940 | 4.131 | 3.899 | 4.125 | 87,932,488 | +0.04(+0.97%) |
Dec 08, 2014 | 4.141 | 4.197 | 4.020 | 4.086 | 87,042,480 | -0.09(-2.16%) |
Dec 05, 2014 | 4.198 | 4.214 | 4.148 | 4.176 | 58,545,036 | +0.00(+0.07%) |
Dec 04, 2014 | 4.167 | 4.223 | 4.122 | 4.173 | 79,255,016 | -0.01(-0.30%) |
Dec 03, 2014 | 4.177 | 4.197 | 4.103 | 4.185 | 67,972,392 | +0.04(+0.91%) |
Dec 02, 2014 | 4.124 | 4.179 | 4.095 | 4.148 | 66,747,752 | +0.04(+1.07%) |
Dec 01, 2014 | 4.222 | 4.242 | 4.061 | 4.104 | 80,422,376 | -0.16(-3.69%) |
Nov 28, 2014 | 4.232 | 4.283 | 4.222 | 4.261 | 37,391,384 | +0.06(+1.49%) |
Nov 26, 2014 | 4.128 | 4.198 | 4.198 | 4.198 | 54,424,784 | +0.08(+2.04%) |
Nov 25, 2014 | 4.116 | 4.152 | 4.084 | 4.114 | 77,769,912 | +0.01(+0.33%) |
Nov 24, 2014 | 4.037 | 4.103 | 4.026 | 4.101 | 64,920,972 | +0.09(+2.26%) |
Nov 21, 2014 | 4.087 | 4.097 | 3.966 | 4.010 | 78,802,296 | +0.03(+0.72%) |
Nov 20, 2014 | 3.877 | 3.990 | 3.868 | 3.982 | 51,182,592 | +0.05(+1.33%) |
Nov 19, 2014 | 3.969 | 3.969 | 3.874 | 3.930 | 76,621,496 | -0.05(-1.27%) |
Nov 18, 2014 | 3.905 | 3.997 | 3.904 | 3.980 | 57,560,952 | +0.09(+2.24%) |
Nov 17, 2014 | 3.902 | 3.929 | 3.839 | 3.893 | 72,826,208 | -0.04(-0.94%) |
Nov 14, 2014 | 3.892 | 3.930 | 3.853 | 3.930 | 59,155,636 | +0.04(+0.92%) |
Nov 13, 2014 | 3.865 | 3.937 | 3.841 | 3.894 | 93,828,208 | +0.05(+1.28%) |
Nov 12, 2014 | 3.778 | 3.856 | 3.778 | 3.844 | 49,556,944 | +0.02(+0.55%) |
Nov 11, 2014 | 3.793 | 3.824 | 3.761 | 3.823 | 54,384,100 | +0.04(+0.95%) |
Nov 10, 2014 | 3.754 | 3.804 | 3.725 | 3.787 | 53,256,136 | +0.04(+1.02%) |
Nov 07, 2014 | 3.781 | 3.785 | 3.693 | 3.749 | 57,092,456 | -0.01(-0.25%) |
Nov 06, 2014 | 3.720 | 3.763 | 3.677 | 3.758 | 50,055,292 | +0.03(+0.86%) |
Nov 05, 2014 | 3.795 | 3.799 | 3.687 | 3.726 | 71,446,384 | -0.00(-0.01%) |
Nov 04, 2014 | 3.725 | 3.754 | 3.648 | 3.727 | 71,369,320 | -0.04(-1.06%) |
Nov 03, 2014 | 3.747 | 3.792 | 3.733 | 3.767 | 72,625,272 | +0.04(+1.03%) |
Oct 31, 2014 | 3.761 | 3.766 | 3.693 | 3.728 | 90,918,720 | +0.15(+4.12%) |
Oct 30, 2014 | 3.511 | 3.602 | 3.488 | 3.581 | 83,400,448 | +0.02(+0.63%) |
Oct 29, 2014 | 3.564 | 3.585 | 3.484 | 3.558 | 92,453,328 | -0.04(-1.20%) |
Oct 28, 2014 | 3.490 | 3.602 | 3.484 | 3.602 | 82,126,720 | +0.15(+4.47%) |
Oct 27, 2014 | 3.416 | 3.462 | 3.435 | 3.448 | 71,276,976 | +0.01(+0.38%) |
Oct 24, 2014 | 3.372 | 3.443 | 3.336 | 3.435 | 87,964,464 | +0.08(+2.30%) |
Oct 23, 2014 | 3.308 | 3.408 | 3.290 | 3.357 | 87,626,816 | +0.15(+4.57%) |
Oct 22, 2014 | 3.292 | 3.304 | 3.204 | 3.211 | 96,938,704 | -0.05(-1.55%) |
Oct 21, 2014 | 3.133 | 3.261 | 3.114 | 3.261 | 109,132,680 | +0.24(+7.82%) |
Oct 20, 2014 | 2.889 | 3.030 | 2.876 | 3.025 | 79,665,152 | +0.12(+4.31%) |
Oct 17, 2014 | 2.895 | 2.973 | 2.845 | 2.900 | 136,252,928 | +0.11(+3.91%) |
Oct 16, 2014 | 2.657 | 2.856 | 2.655 | 2.790 | 173,194,976 | -0.04(-1.56%) |
Oct 15, 2014 | 2.762 | 2.873 | 2.638 | 2.835 | 249,962,096 | -0.06(-2.14%) |
Oct 14, 2014 | 2.951 | 3.004 | 2.869 | 2.896 | 191,110,176 | +0.01(+0.18%) |
Oct 13, 2014 | 3.021 | 3.088 | 2.885 | 2.891 | 140,815,840 | -0.14(-4.68%) |
Oct 10, 2014 | 3.221 | 3.279 | 3.033 | 3.033 | 152,801,360 | -0.25(-7.49%) |
Oct 09, 2014 | 3.437 | 3.461 | 3.265 | 3.279 | 114,797,664 | -0.17(-4.98%) |
Oct 08, 2014 | 3.268 | 3.480 | 3.207 | 3.450 | 109,825,360 | +0.19(+5.78%) |
Oct 07, 2014 | 3.357 | 3.386 | 3.259 | 3.262 | 83,747,712 | -0.14(-4.23%) |
Oct 06, 2014 | 3.456 | 3.484 | 3.374 | 3.406 | 75,900,944 | -0.02(-0.68%) |
Oct 03, 2014 | 3.387 | 3.469 | 3.353 | 3.429 | 79,219,408 | +0.10(+3.01%) |
Oct 02, 2014 | 3.327 | 3.360 | 3.203 | 3.329 | 112,373,512 | -0.00(-0.05%) |