Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.824 | 4.828 | 4.828 | 4.828 | 822,902 | -0.01(-0.17%) |
Dec 30, 2014 | 4.832 | 4.862 | 4.820 | 4.837 | 706,954 | -0.05(-1.04%) |
Dec 29, 2014 | 4.913 | 4.913 | 4.837 | 4.887 | 628,422 | -0.03(-0.58%) |
Dec 26, 2014 | 4.853 | 4.920 | 4.849 | 4.916 | 461,194 | +0.08(+1.56%) |
Dec 24, 2014 | 4.819 | 4.840 | 4.840 | 4.840 | 516,853 | +0.01(+0.26%) |
Dec 23, 2014 | 4.836 | 4.861 | 4.811 | 4.828 | 667,876 | -0.03(-0.52%) |
Dec 22, 2014 | 4.824 | 4.857 | 4.803 | 4.853 | 584,125 | +0.02(+0.35%) |
Dec 19, 2014 | 4.819 | 4.874 | 4.794 | 4.836 | 707,110 | +0.01(+0.26%) |
Dec 18, 2014 | 4.702 | 4.832 | 4.689 | 4.824 | 773,797 | +0.15(+3.14%) |
Dec 17, 2014 | 4.601 | 4.677 | 4.568 | 4.677 | 906,199 | +0.07(+1.45%) |
Dec 16, 2014 | 4.622 | 4.727 | 4.593 | 4.610 | 1,018,668 | -0.04(-0.90%) |
Dec 15, 2014 | 4.723 | 4.765 | 4.631 | 4.652 | 1,033,658 | -0.05(-1.07%) |
Dec 12, 2014 | 4.777 | 4.777 | 4.652 | 4.702 | 876,252 | -0.09(-1.84%) |
Dec 11, 2014 | 4.769 | 4.831 | 4.769 | 4.790 | 611,132 | +0.02(+0.44%) |
Dec 10, 2014 | 4.828 | 4.844 | 4.736 | 4.769 | 1,045,995 | -0.07(-1.47%) |
Dec 09, 2014 | 4.840 | 4.853 | 4.798 | 4.840 | 786,995 | -0.05(-0.94%) |
Dec 08, 2014 | 4.907 | 4.945 | 4.857 | 4.886 | 766,584 | -0.04(-0.74%) |
Dec 05, 2014 | 4.906 | 4.923 | 4.886 | 4.923 | 483,462 | +0.03(+0.55%) |
Dec 04, 2014 | 4.911 | 4.927 | 4.886 | 4.896 | 568,811 | -0.02(-0.47%) |
Dec 03, 2014 | 4.911 | 4.927 | 4.903 | 4.919 | 521,393 | +0.02(+0.34%) |
Dec 02, 2014 | 4.856 | 4.915 | 4.856 | 4.902 | 556,462 | +0.05(+0.94%) |
Dec 01, 2014 | 4.952 | 4.965 | 4.856 | 4.856 | 931,344 | -0.10(-2.10%) |
Nov 28, 2014 | 4.944 | 4.969 | 4.936 | 4.961 | 170,387 | +0.00(+0.08%) |
Nov 26, 2014 | 4.944 | 4.956 | 4.956 | 4.956 | 627,174 | +0.00(+0.08%) |
Nov 25, 2014 | 4.948 | 4.962 | 4.940 | 4.952 | 715,527 | -0.00(-0.08%) |
Nov 24, 2014 | 4.948 | 4.968 | 4.923 | 4.956 | 888,310 | +0.00(+0.00%) |
Nov 21, 2014 | 4.952 | 4.984 | 4.936 | 4.956 | 659,487 | +0.01(+0.25%) |
Nov 20, 2014 | 4.894 | 4.944 | 4.890 | 4.944 | 791,395 | +0.02(+0.42%) |
Nov 19, 2014 | 4.931 | 4.931 | 4.894 | 4.923 | 741,253 | +0.00(+0.08%) |
Nov 18, 2014 | 4.927 | 4.965 | 4.911 | 4.919 | 1,090,281 | -0.01(-0.25%) |
Nov 17, 2014 | 4.936 | 4.986 | 4.915 | 4.931 | 1,152,372 | -0.03(-0.59%) |
Nov 14, 2014 | 4.944 | 4.990 | 4.931 | 4.961 | 1,260,883 | +0.01(+0.17%) |
Nov 13, 2014 | 4.940 | 4.952 | 4.920 | 4.952 | 888,125 | +0.02(+0.51%) |
Nov 12, 2014 | 4.948 | 4.952 | 4.911 | 4.927 | 737,879 | -0.02(-0.50%) |
Nov 11, 2014 | 4.906 | 4.956 | 4.894 | 4.952 | 704,680 | +0.03(+0.68%) |
Nov 10, 2014 | 4.898 | 4.940 | 4.869 | 4.919 | 560,703 | -0.00(-0.08%) |
Nov 07, 2014 | 4.919 | 4.940 | 4.893 | 4.923 | 419,964 | -0.00(-0.08%) |
Nov 06, 2014 | 4.911 | 4.940 | 4.877 | 4.927 | 615,820 | +0.02(+0.36%) |
Nov 05, 2014 | 4.872 | 4.922 | 4.868 | 4.910 | 577,841 | +0.04(+0.85%) |
Nov 04, 2014 | 4.856 | 4.893 | 4.835 | 4.868 | 511,452 | -0.02(-0.34%) |
Nov 03, 2014 | 4.868 | 4.918 | 4.856 | 4.885 | 397,612 | +0.00(+0.00%) |
Oct 31, 2014 | 4.876 | 4.910 | 4.843 | 4.885 | 547,993 | +0.03(+0.68%) |
Oct 30, 2014 | 4.769 | 4.868 | 4.769 | 4.852 | 531,381 | +0.04(+0.77%) |
Oct 29, 2014 | 4.806 | 4.806 | 4.753 | 4.814 | 589,843 | +0.03(+0.69%) |
Oct 28, 2014 | 4.769 | 4.827 | 4.736 | 4.781 | 953,264 | +0.01(+0.26%) |
Oct 27, 2014 | 4.732 | 4.786 | 4.773 | 4.769 | 644,363 | -0.00(-0.09%) |
Oct 24, 2014 | 4.695 | 4.781 | 4.691 | 4.773 | 761,231 | +0.06(+1.32%) |
Oct 23, 2014 | 4.736 | 4.802 | 4.670 | 4.711 | 1,131,853 | +0.02(+0.53%) |
Oct 22, 2014 | 4.662 | 4.748 | 4.662 | 4.686 | 860,376 | +0.01(+0.27%) |
Oct 21, 2014 | 4.550 | 4.699 | 4.538 | 4.674 | 1,271,050 | +0.14(+3.01%) |
Oct 20, 2014 | 4.521 | 4.531 | 4.488 | 4.538 | 838,400 | +0.01(+0.27%) |
Oct 17, 2014 | 4.471 | 4.575 | 4.471 | 4.525 | 1,361,092 | +0.10(+2.24%) |
Oct 16, 2014 | 4.162 | 4.438 | 4.128 | 4.426 | 2,096,037 | +0.19(+4.49%) |
Oct 15, 2014 | 4.298 | 4.339 | 4.000 | 4.236 | 4,503,193 | -0.10(-2.19%) |
Oct 14, 2014 | 4.397 | 4.443 | 4.286 | 4.331 | 2,315,249 | -0.05(-1.23%) |
Oct 13, 2014 | 4.554 | 4.591 | 4.356 | 4.385 | 2,070,429 | -0.18(-3.89%) |
Oct 10, 2014 | 4.732 | 4.801 | 4.484 | 4.562 | 1,988,343 | -0.19(-4.08%) |
Oct 09, 2014 | 4.839 | 4.848 | 4.744 | 4.757 | 804,305 | -0.08(-1.62%) |
Oct 08, 2014 | 4.794 | 4.856 | 4.765 | 4.835 | 1,390,638 | +0.02(+0.52%) |
Oct 07, 2014 | 4.810 | 4.823 | 4.794 | 4.810 | 1,092,715 | -0.00(-0.06%) |
Oct 06, 2014 | 4.777 | 4.838 | 4.760 | 4.813 | 1,006,298 | +0.03(+0.60%) |
Oct 03, 2014 | 4.715 | 4.809 | 4.715 | 4.785 | 1,006,858 | +0.09(+1.92%) |
Oct 02, 2014 | 4.723 | 4.744 | 4.621 | 4.694 | 1,228,317 | -0.05(-0.95%) |