Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.590 | 4.559 | 4.559 | 4.559 | 64,992 | +0.01(+0.17%) |
Dec 30, 2014 | 4.605 | 4.659 | 4.505 | 4.551 | 86,055 | -0.08(-1.82%) |
Dec 29, 2014 | 4.774 | 4.827 | 4.620 | 4.636 | 101,157 | -0.25(-5.17%) |
Dec 26, 2014 | 4.912 | 4.924 | 4.850 | 4.889 | 38,579 | -0.05(-1.09%) |
Dec 24, 2014 | 4.896 | 4.942 | 4.942 | 4.942 | 8,744 | -0.01(-0.15%) |
Dec 23, 2014 | 4.835 | 4.988 | 4.835 | 4.950 | 120,312 | +0.05(+0.94%) |
Dec 22, 2014 | 4.904 | 4.935 | 4.858 | 4.904 | 37,680 | -0.05(-0.93%) |
Dec 19, 2014 | 4.981 | 5.065 | 4.950 | 4.950 | 8,501 | -0.06(-1.22%) |
Dec 18, 2014 | 4.996 | 5.053 | 4.996 | 5.011 | 27,116 | +0.02(+0.46%) |
Dec 17, 2014 | 4.927 | 4.992 | 4.873 | 4.988 | 48,843 | +0.06(+1.24%) |
Dec 16, 2014 | 4.927 | 4.965 | 4.919 | 4.927 | 37,021 | -0.04(-0.77%) |
Dec 15, 2014 | 4.958 | 5.095 | 4.950 | 4.965 | 97,209 | -0.02(-0.31%) |
Dec 12, 2014 | 4.958 | 5.053 | 4.950 | 4.981 | 25,071 | +0.01(+0.15%) |
Dec 11, 2014 | 4.981 | 5.019 | 4.950 | 4.973 | 187,254 | +0.02(+0.46%) |
Dec 10, 2014 | 4.981 | 4.988 | 4.942 | 4.950 | 137,801 | -0.03(-0.54%) |
Dec 09, 2014 | 4.981 | 5.034 | 4.950 | 4.977 | 322,532 | +0.03(+0.70%) |
Dec 08, 2014 | 4.996 | 5.027 | 4.919 | 4.942 | 66,716 | -0.08(-1.68%) |
Dec 05, 2014 | 4.996 | 5.141 | 4.850 | 5.027 | 77,971 | -0.07(-1.35%) |
Dec 04, 2014 | 5.195 | 5.195 | 5.042 | 5.095 | 41,325 | -0.05(-1.04%) |
Dec 03, 2014 | 5.179 | 5.233 | 5.141 | 5.149 | 51,496 | +0.00(+0.00%) |
Dec 02, 2014 | 5.233 | 5.264 | 5.141 | 5.149 | 53,638 | -0.15(-2.75%) |
Dec 01, 2014 | 5.471 | 5.471 | 5.295 | 5.295 | 81,658 | -0.19(-3.49%) |
Nov 28, 2014 | 5.410 | 5.486 | 5.341 | 5.486 | 223,695 | +0.05(+0.99%) |
Nov 26, 2014 | 5.440 | 5.433 | 5.433 | 5.433 | 44,372 | -0.03(-0.56%) |
Nov 25, 2014 | 5.448 | 5.525 | 5.448 | 5.463 | 104,982 | -0.05(-0.97%) |
Nov 24, 2014 | 5.394 | 5.517 | 5.387 | 5.517 | 31,714 | +0.04(+0.70%) |
Nov 21, 2014 | 5.479 | 5.525 | 5.371 | 5.479 | 38,737 | +0.03(+0.56%) |
Nov 20, 2014 | 5.364 | 5.448 | 5.364 | 5.448 | 50,176 | +0.07(+1.28%) |
Nov 19, 2014 | 5.440 | 5.448 | 5.379 | 5.379 | 36,824 | +0.02(+0.29%) |
Nov 18, 2014 | 5.410 | 5.513 | 5.364 | 5.364 | 53,659 | -0.05(-0.99%) |
Nov 17, 2014 | 5.379 | 5.471 | 5.364 | 5.417 | 68,858 | +0.02(+0.43%) |
Nov 14, 2014 | 5.325 | 5.402 | 5.249 | 5.394 | 45,288 | +0.07(+1.29%) |
Nov 13, 2014 | 5.287 | 5.364 | 5.256 | 5.325 | 48,499 | +0.02(+0.29%) |
Nov 12, 2014 | 5.226 | 5.318 | 5.111 | 5.310 | 117,985 | +0.03(+0.58%) |
Nov 11, 2014 | 5.233 | 5.279 | 5.233 | 5.279 | 12,185 | +0.00(+0.00%) |
Nov 10, 2014 | 5.210 | 5.310 | 5.191 | 5.279 | 110,530 | -0.12(-2.27%) |
Nov 07, 2014 | 5.379 | 5.479 | 5.371 | 5.402 | 42,989 | -0.02(-0.28%) |
Nov 06, 2014 | 5.264 | 5.433 | 5.264 | 5.417 | 27,530 | +0.08(+1.43%) |
Nov 05, 2014 | 5.341 | 5.417 | 5.333 | 5.341 | 60,432 | -0.02(-0.43%) |
Nov 04, 2014 | 5.310 | 5.364 | 5.256 | 5.364 | 38,592 | +0.05(+0.86%) |
Nov 03, 2014 | 5.364 | 5.364 | 5.264 | 5.318 | 26,345 | -0.04(-0.72%) |
Oct 31, 2014 | 5.287 | 5.379 | 5.241 | 5.356 | 46,887 | +0.12(+2.34%) |
Oct 30, 2014 | 5.195 | 5.233 | 5.172 | 5.233 | 43,128 | -0.03(-0.58%) |
Oct 29, 2014 | 5.249 | 5.249 | 5.203 | 5.264 | 13,102 | +0.02(+0.29%) |
Oct 28, 2014 | 5.226 | 5.287 | 5.191 | 5.249 | 46,399 | +0.04(+0.74%) |
Oct 27, 2014 | 5.210 | 5.187 | 5.172 | 5.210 | 18,158 | +0.02(+0.44%) |
Oct 24, 2014 | 5.218 | 5.218 | 4.835 | 5.187 | 15,501 | -0.02(-0.44%) |
Oct 23, 2014 | 5.149 | 5.241 | 5.141 | 5.210 | 78,009 | +0.09(+1.80%) |
Oct 22, 2014 | 5.096 | 5.149 | 5.080 | 5.118 | 30,547 | -0.03(-0.60%) |
Oct 21, 2014 | 5.141 | 5.149 | 5.065 | 5.149 | 131,115 | +0.00(+0.00%) |
Oct 20, 2014 | 5.034 | 5.157 | 4.981 | 5.149 | 40,668 | +0.05(+0.90%) |
Oct 17, 2014 | 5.134 | 5.157 | 5.042 | 5.103 | 15,985 | -0.01(-0.15%) |
Oct 16, 2014 | 5.034 | 5.175 | 5.034 | 5.111 | 28,607 | +0.03(+0.60%) |
Oct 15, 2014 | 4.950 | 5.088 | 4.827 | 5.080 | 77,518 | +0.11(+2.31%) |
Oct 14, 2014 | 4.950 | 5.042 | 4.873 | 4.965 | 94,550 | +0.02(+0.47%) |
Oct 13, 2014 | 5.103 | 5.103 | 4.927 | 4.942 | 59,551 | -0.18(-3.44%) |
Oct 10, 2014 | 5.095 | 5.157 | 5.072 | 5.118 | 32,594 | -0.02(-0.30%) |
Oct 09, 2014 | 5.157 | 5.180 | 5.111 | 5.134 | 18,614 | -0.07(-1.33%) |
Oct 08, 2014 | 5.263 | 5.263 | 5.187 | 5.203 | 19,932 | -0.05(-0.88%) |
Oct 07, 2014 | 5.272 | 5.286 | 5.226 | 5.249 | 30,524 | -0.09(-1.72%) |
Oct 06, 2014 | 5.341 | 5.402 | 5.295 | 5.341 | 75,536 | +0.05(+1.01%) |
Oct 03, 2014 | 5.302 | 5.318 | 5.272 | 5.287 | 17,662 | +0.06(+1.17%) |
Oct 02, 2014 | 5.333 | 5.333 | 5.195 | 5.226 | 44,444 | -0.03(-0.58%) |