Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.488 | 4.530 | 4.530 | 4.530 | 14,491 | +0.03(+0.74%) |
Dec 30, 2014 | 4.480 | 4.579 | 4.480 | 4.497 | 19,618 | -0.05(-1.09%) |
Dec 29, 2014 | 4.513 | 4.571 | 4.513 | 4.546 | 12,668 | -0.04(-0.90%) |
Dec 26, 2014 | 4.629 | 4.679 | 4.563 | 4.588 | 18,006 | -0.12(-2.46%) |
Dec 24, 2014 | 4.546 | 4.704 | 4.704 | 4.704 | 3,743 | +0.17(+3.65%) |
Dec 23, 2014 | 4.538 | 4.554 | 4.447 | 4.538 | 56,447 | +0.10(+2.24%) |
Dec 22, 2014 | 4.538 | 4.704 | 4.439 | 4.439 | 18,656 | +0.05(+1.13%) |
Dec 19, 2014 | 4.431 | 4.629 | 4.389 | 4.389 | 66,148 | -0.02(-0.38%) |
Dec 18, 2014 | 4.530 | 4.583 | 4.397 | 4.405 | 17,133 | -0.09(-2.03%) |
Dec 17, 2014 | 4.455 | 4.654 | 4.430 | 4.497 | 10,914 | +0.09(+2.07%) |
Dec 16, 2014 | 4.463 | 4.488 | 4.397 | 4.405 | 22,600 | -0.07(-1.48%) |
Dec 15, 2014 | 4.546 | 4.546 | 4.405 | 4.472 | 18,283 | -0.01(-0.18%) |
Dec 12, 2014 | 4.463 | 4.654 | 4.447 | 4.480 | 19,671 | +0.00(+0.00%) |
Dec 11, 2014 | 4.497 | 4.646 | 4.455 | 4.480 | 17,548 | -0.05(-1.10%) |
Dec 10, 2014 | 4.712 | 4.720 | 4.386 | 4.530 | 17,070 | -0.16(-3.36%) |
Dec 09, 2014 | 4.596 | 4.720 | 4.596 | 4.687 | 21,564 | +0.09(+1.98%) |
Dec 08, 2014 | 4.629 | 4.629 | 4.437 | 4.596 | 23,831 | -0.05(-1.07%) |
Dec 05, 2014 | 4.472 | 4.670 | 4.472 | 4.646 | 27,132 | +0.11(+2.37%) |
Dec 04, 2014 | 4.589 | 4.589 | 4.430 | 4.538 | 55,024 | +0.01(+0.18%) |
Dec 03, 2014 | 4.513 | 4.612 | 4.513 | 4.530 | 14,090 | +0.05(+1.11%) |
Dec 02, 2014 | 4.571 | 4.579 | 4.480 | 4.480 | 12,119 | -0.08(-1.81%) |
Dec 01, 2014 | 4.612 | 4.612 | 4.538 | 4.563 | 24,362 | +0.02(+0.36%) |
Nov 26, 2014 | 4.546 | 4.546 | 4.546 | 4.546 | 57 | +0.07(+1.48%) |
Nov 25, 2014 | 4.538 | 4.554 | 4.472 | 4.480 | 20,531 | -0.06(-1.28%) |
Nov 24, 2014 | 4.521 | 4.612 | 4.455 | 4.538 | 76,303 | -0.01(-0.18%) |
Nov 21, 2014 | 4.563 | 4.621 | 4.472 | 4.546 | 29,256 | +0.01(+0.18%) |
Nov 20, 2014 | 4.646 | 4.670 | 4.538 | 4.538 | 18,347 | -0.17(-3.69%) |
Nov 19, 2014 | 4.662 | 4.753 | 4.604 | 4.712 | 6,414 | +0.10(+2.15%) |
Nov 18, 2014 | 4.720 | 4.786 | 4.588 | 4.612 | 17,458 | -0.11(-2.28%) |
Nov 17, 2014 | 4.745 | 4.745 | 4.581 | 4.720 | 17,244 | +0.08(+1.76%) |
Nov 14, 2014 | 4.491 | 4.712 | 4.410 | 4.638 | 103,404 | +0.24(+5.38%) |
Nov 13, 2014 | 4.451 | 4.745 | 4.393 | 4.402 | 17,387 | -0.04(-0.92%) |
Nov 12, 2014 | 4.491 | 4.671 | 4.238 | 4.442 | 248,511 | -0.05(-1.09%) |
Nov 11, 2014 | 4.491 | 4.626 | 4.459 | 4.491 | 58,505 | +0.02(+0.36%) |
Nov 10, 2014 | 4.491 | 4.696 | 4.410 | 4.475 | 81,145 | -0.04(-0.90%) |
Nov 07, 2014 | 4.663 | 4.753 | 4.508 | 4.516 | 87,950 | -0.32(-6.59%) |
Nov 06, 2014 | 4.859 | 4.908 | 4.679 | 4.834 | 11,722 | -0.02(-0.34%) |
Nov 05, 2014 | 5.039 | 5.186 | 4.826 | 4.851 | 21,062 | -0.18(-3.57%) |
Nov 04, 2014 | 4.818 | 5.039 | 4.818 | 5.030 | 32,952 | +0.27(+5.66%) |
Nov 03, 2014 | 4.679 | 4.771 | 4.614 | 4.761 | 16,453 | +0.08(+1.75%) |
Oct 31, 2014 | 4.598 | 4.696 | 4.573 | 4.679 | 13,581 | +0.11(+2.50%) |
Oct 30, 2014 | 4.630 | 4.728 | 4.508 | 4.565 | 20,487 | -0.09(-1.93%) |
Oct 29, 2014 | 4.622 | 4.895 | 4.622 | 4.655 | 63,765 | -0.19(-3.96%) |
Oct 28, 2014 | 4.965 | 4.990 | 4.847 | 4.847 | 10,220 | -0.12(-2.38%) |
Oct 27, 2014 | 4.990 | 4.990 | 4.900 | 4.965 | 30,868 | -0.02(-0.49%) |
Oct 24, 2014 | 4.810 | 5.179 | 4.810 | 4.990 | 198,187 | +0.20(+4.27%) |
Oct 23, 2014 | 4.883 | 4.883 | 4.745 | 4.785 | 14,210 | +0.10(+2.09%) |
Oct 22, 2014 | 4.704 | 4.777 | 4.568 | 4.687 | 28,523 | +0.05(+1.06%) |
Oct 21, 2014 | 4.434 | 4.704 | 4.344 | 4.638 | 29,202 | +0.28(+6.37%) |
Oct 20, 2014 | 4.442 | 4.500 | 4.361 | 4.361 | 66,383 | -0.05(-1.11%) |
Oct 17, 2014 | 4.557 | 4.614 | 4.377 | 4.410 | 60,072 | -0.07(-1.64%) |
Oct 16, 2014 | 4.418 | 4.589 | 4.410 | 4.483 | 264,470 | +0.03(+0.73%) |
Oct 15, 2014 | 4.353 | 4.467 | 4.353 | 4.451 | 69,073 | +0.06(+1.30%) |
Oct 14, 2014 | 4.508 | 4.606 | 4.353 | 4.393 | 27,426 | -0.13(-2.89%) |
Oct 13, 2014 | 4.761 | 4.777 | 4.442 | 4.524 | 34,562 | -0.27(-5.62%) |
Oct 10, 2014 | 4.851 | 4.908 | 4.524 | 4.794 | 32,045 | -0.10(-2.00%) |
Oct 09, 2014 | 5.039 | 5.137 | 4.826 | 4.892 | 15,305 | -0.09(-1.80%) |
Oct 08, 2014 | 5.145 | 5.186 | 4.900 | 4.981 | 44,143 | -0.16(-3.17%) |
Oct 07, 2014 | 5.365 | 5.365 | 5.145 | 5.145 | 20,803 | -0.18(-3.37%) |
Oct 06, 2014 | 5.471 | 5.524 | 5.324 | 5.324 | 12,806 | -0.07(-1.36%) |
Oct 03, 2014 | 5.512 | 5.569 | 5.390 | 5.398 | 18,798 | -0.08(-1.49%) |
Oct 02, 2014 | 5.504 | 5.512 | 5.390 | 5.480 | 16,197 | -0.07(-1.32%) |