Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.556 | 4.502 | 4.502 | 4.502 | 280,056 | -0.07(-1.43%) |
Dec 30, 2014 | 4.586 | 4.604 | 4.548 | 4.567 | 173,554 | -0.03(-0.67%) |
Dec 29, 2014 | 4.621 | 4.621 | 4.563 | 4.598 | 167,981 | -0.02(-0.33%) |
Dec 26, 2014 | 4.578 | 4.632 | 4.578 | 4.613 | 84,625 | +0.03(+0.61%) |
Dec 24, 2014 | 4.578 | 4.585 | 4.585 | 4.585 | 69,165 | +0.02(+0.48%) |
Dec 23, 2014 | 4.567 | 4.582 | 4.521 | 4.563 | 119,787 | +0.01(+0.17%) |
Dec 22, 2014 | 4.563 | 4.563 | 4.518 | 4.555 | 200,354 | -0.00(-0.08%) |
Dec 19, 2014 | 4.536 | 4.574 | 4.525 | 4.559 | 106,987 | +0.01(+0.25%) |
Dec 18, 2014 | 4.544 | 4.555 | 4.518 | 4.548 | 239,826 | +0.02(+0.33%) |
Dec 17, 2014 | 4.510 | 4.533 | 4.483 | 4.533 | 306,763 | +0.03(+0.76%) |
Dec 16, 2014 | 4.499 | 4.525 | 4.457 | 4.499 | 381,308 | -0.03(-0.59%) |
Dec 15, 2014 | 4.533 | 4.544 | 4.495 | 4.525 | 143,362 | +0.00(+0.00%) |
Dec 12, 2014 | 4.521 | 4.529 | 4.480 | 4.525 | 330,316 | -0.02(-0.50%) |
Dec 11, 2014 | 4.521 | 4.548 | 4.487 | 4.548 | 189,587 | +0.03(+0.67%) |
Dec 10, 2014 | 4.552 | 4.552 | 4.483 | 4.518 | 185,055 | -0.03(-0.67%) |
Dec 09, 2014 | 4.555 | 4.555 | 4.521 | 4.548 | 195,854 | +0.00(+0.00%) |
Dec 08, 2014 | 4.548 | 4.563 | 4.537 | 4.548 | 121,310 | -0.02(-0.41%) |
Dec 05, 2014 | 4.574 | 4.574 | 4.540 | 4.567 | 239,348 | -0.03(-0.57%) |
Dec 04, 2014 | 4.604 | 4.612 | 4.578 | 4.593 | 144,668 | +0.00(+0.01%) |
Dec 03, 2014 | 4.585 | 4.600 | 4.570 | 4.593 | 195,648 | -0.00(-0.09%) |
Dec 02, 2014 | 4.593 | 4.604 | 4.582 | 4.597 | 152,085 | +0.02(+0.33%) |
Dec 01, 2014 | 4.649 | 4.649 | 4.559 | 4.582 | 225,577 | -0.07(-1.46%) |
Nov 28, 2014 | 4.619 | 4.649 | 4.585 | 4.649 | 119,190 | +0.03(+0.73%) |
Nov 26, 2014 | 4.593 | 4.615 | 4.615 | 4.615 | 270,052 | +0.03(+0.66%) |
Nov 25, 2014 | 4.600 | 4.604 | 4.570 | 4.585 | 127,446 | -0.00(-0.08%) |
Nov 24, 2014 | 4.600 | 4.604 | 4.570 | 4.589 | 121,664 | -0.02(-0.49%) |
Nov 21, 2014 | 4.600 | 4.627 | 4.585 | 4.612 | 171,364 | +0.05(+0.99%) |
Nov 20, 2014 | 4.544 | 4.582 | 4.544 | 4.567 | 126,216 | -0.01(-0.16%) |
Nov 19, 2014 | 4.548 | 4.574 | 4.548 | 4.574 | 158,718 | +0.03(+0.58%) |
Nov 18, 2014 | 4.567 | 4.593 | 4.548 | 4.548 | 198,878 | -0.02(-0.33%) |
Nov 17, 2014 | 4.604 | 4.604 | 4.555 | 4.563 | 253,846 | -0.03(-0.65%) |
Nov 14, 2014 | 4.608 | 4.608 | 4.589 | 4.593 | 142,885 | -0.02(-0.41%) |
Nov 13, 2014 | 4.661 | 4.661 | 4.589 | 4.612 | 192,479 | -0.04(-0.89%) |
Nov 12, 2014 | 4.672 | 4.672 | 4.642 | 4.653 | 112,182 | -0.02(-0.32%) |
Nov 11, 2014 | 4.668 | 4.691 | 4.646 | 4.668 | 137,407 | +0.02(+0.32%) |
Nov 10, 2014 | 4.664 | 4.664 | 4.634 | 4.653 | 131,742 | +0.00(+0.08%) |
Nov 07, 2014 | 4.649 | 4.653 | 4.634 | 4.649 | 110,859 | +0.01(+0.32%) |
Nov 06, 2014 | 4.646 | 4.646 | 4.616 | 4.634 | 113,713 | +0.00(+0.00%) |
Nov 05, 2014 | 4.649 | 4.653 | 4.627 | 4.634 | 133,883 | -0.01(-0.32%) |
Nov 04, 2014 | 4.619 | 4.649 | 4.612 | 4.649 | 200,754 | +0.04(+0.97%) |
Nov 03, 2014 | 4.612 | 4.642 | 4.605 | 4.605 | 303,351 | +0.02(+0.42%) |
Oct 31, 2014 | 4.627 | 4.627 | 4.568 | 4.585 | 182,428 | -0.00(-0.02%) |
Oct 30, 2014 | 4.597 | 4.608 | 4.556 | 4.586 | 229,944 | -0.00(-0.08%) |
Oct 29, 2014 | 4.619 | 4.619 | 4.571 | 4.590 | 192,681 | -0.01(-0.32%) |
Oct 28, 2014 | 4.552 | 4.605 | 4.552 | 4.605 | 254,600 | +0.06(+1.23%) |
Oct 27, 2014 | 4.552 | 4.550 | 4.530 | 4.549 | 176,931 | -0.00(-0.04%) |
Oct 24, 2014 | 4.556 | 4.556 | 4.524 | 4.550 | 126,039 | -0.01(-0.20%) |
Oct 23, 2014 | 4.567 | 4.616 | 4.519 | 4.560 | 663,362 | +0.07(+1.66%) |
Oct 22, 2014 | 4.485 | 4.508 | 4.466 | 4.485 | 617,044 | +0.01(+0.17%) |
Oct 21, 2014 | 4.448 | 4.489 | 4.422 | 4.478 | 1,007,959 | +0.07(+1.69%) |
Oct 20, 2014 | 4.444 | 4.444 | 4.388 | 4.403 | 145,895 | -0.02(-0.51%) |
Oct 17, 2014 | 4.410 | 4.433 | 4.388 | 4.425 | 185,775 | +0.06(+1.37%) |
Oct 16, 2014 | 4.325 | 4.369 | 4.317 | 4.366 | 209,530 | +0.03(+0.69%) |
Oct 15, 2014 | 4.392 | 4.392 | 4.299 | 4.336 | 336,885 | -0.06(-1.36%) |
Oct 14, 2014 | 4.463 | 4.474 | 4.373 | 4.396 | 237,700 | -0.01(-0.34%) |
Oct 13, 2014 | 4.470 | 4.481 | 4.410 | 4.410 | 199,850 | -0.03(-0.67%) |
Oct 10, 2014 | 4.504 | 4.508 | 4.399 | 4.440 | 202,094 | -0.03(-0.67%) |
Oct 09, 2014 | 4.530 | 4.530 | 4.467 | 4.470 | 173,206 | -0.03(-0.58%) |
Oct 08, 2014 | 4.478 | 4.500 | 4.474 | 4.496 | 159,734 | +0.01(+0.33%) |
Oct 07, 2014 | 4.478 | 4.493 | 4.474 | 4.481 | 245,264 | +0.00(+0.08%) |
Oct 06, 2014 | 4.504 | 4.511 | 4.474 | 4.478 | 419,624 | -0.00(-0.08%) |
Oct 03, 2014 | 4.459 | 4.489 | 4.426 | 4.481 | 380,417 | +0.06(+1.26%) |
Oct 02, 2014 | 4.474 | 4.474 | 4.378 | 4.426 | 298,931 | -0.04(-0.91%) |