Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.157 | 4.293 | 4.150 | 4.225 | 15,776,908 | -0.11(-2.44%) |
Jan 29, 2015 | 4.414 | 4.467 | 4.157 | 4.331 | 10,661,570 | -0.14(-3.04%) |
Jan 28, 2015 | 4.504 | 4.512 | 4.444 | 4.467 | 4,763,390 | +0.05(+1.02%) |
Jan 27, 2015 | 4.376 | 4.452 | 4.376 | 4.421 | 2,613,036 | -0.07(-1.51%) |
Jan 26, 2015 | 4.384 | 4.489 | 4.353 | 4.489 | 5,024,599 | +0.20(+4.75%) |
Jan 23, 2015 | 4.248 | 4.316 | 4.248 | 4.286 | 1,381,533 | +0.00(+0.00%) |
Jan 22, 2015 | 4.210 | 4.316 | 4.203 | 4.286 | 1,406,670 | +0.03(+0.71%) |
Jan 21, 2015 | 4.135 | 4.270 | 4.059 | 4.255 | 3,778,413 | -0.11(-2.42%) |
Jan 20, 2015 | 4.429 | 4.429 | 4.331 | 4.361 | 3,410,523 | +0.09(+2.12%) |
Jan 16, 2015 | 4.187 | 4.293 | 4.187 | 4.270 | 1,585,242 | -0.07(-1.57%) |
Jan 15, 2015 | 4.338 | 4.376 | 4.323 | 4.338 | 931,117 | +0.01(+0.17%) |
Jan 14, 2015 | 4.323 | 4.361 | 4.278 | 4.331 | 844,232 | -0.01(-0.17%) |
Jan 13, 2015 | 4.346 | 4.391 | 4.270 | 4.338 | 1,005,254 | +0.02(+0.35%) |
Jan 12, 2015 | 4.338 | 4.369 | 4.293 | 4.323 | 1,086,187 | -0.02(-0.52%) |
Jan 09, 2015 | 4.444 | 4.444 | 4.331 | 4.346 | 1,307,949 | -0.19(-4.16%) |
Jan 08, 2015 | 4.504 | 4.550 | 4.459 | 4.534 | 1,954,757 | +0.26(+6.00%) |
Jan 07, 2015 | 4.210 | 4.293 | 4.203 | 4.278 | 1,362,495 | +0.23(+5.59%) |
Jan 06, 2015 | 4.120 | 4.120 | 4.044 | 4.052 | 1,124,024 | -0.07(-1.65%) |
Jan 05, 2015 | 4.044 | 4.127 | 3.999 | 4.120 | 1,603,149 | +0.27(+7.06%) |
Jan 02, 2015 | 3.840 | 3.893 | 3.825 | 3.848 | 681,278 | +0.01(+0.20%) |
Dec 31, 2014 | 3.886 | 3.840 | 3.840 | 3.840 | 735,992 | -0.03(-0.78%) |
Dec 30, 2014 | 3.923 | 3.931 | 3.855 | 3.871 | 873,598 | -0.09(-2.29%) |
Dec 29, 2014 | 4.006 | 4.082 | 3.950 | 3.961 | 908,932 | -0.04(-0.94%) |
Dec 26, 2014 | 4.089 | 4.120 | 3.961 | 3.999 | 938,724 | -0.09(-2.21%) |
Dec 24, 2014 | 3.840 | 4.089 | 4.089 | 4.089 | 2,016,854 | +0.45(+12.45%) |
Dec 23, 2014 | 3.674 | 3.682 | 3.637 | 3.637 | 450,519 | -0.08(-2.03%) |
Dec 22, 2014 | 3.667 | 3.720 | 3.659 | 3.712 | 1,044,899 | +0.21(+6.03%) |
Dec 19, 2014 | 3.493 | 3.561 | 3.478 | 3.501 | 1,434,275 | -0.09(-2.52%) |
Dec 18, 2014 | 3.606 | 3.614 | 3.554 | 3.591 | 707,501 | -0.04(-1.04%) |
Dec 17, 2014 | 3.523 | 3.629 | 3.520 | 3.629 | 1,021,175 | +0.17(+4.79%) |
Dec 16, 2014 | 3.478 | 3.539 | 3.463 | 3.463 | 604,743 | +0.02(+0.44%) |
Dec 15, 2014 | 3.471 | 3.486 | 3.433 | 3.448 | 739,001 | -0.02(-0.65%) |
Dec 12, 2014 | 3.508 | 3.531 | 3.471 | 3.471 | 849,593 | -0.07(-1.92%) |
Dec 11, 2014 | 3.501 | 3.561 | 3.501 | 3.539 | 1,066,607 | +0.09(+2.63%) |
Dec 10, 2014 | 3.486 | 3.508 | 3.440 | 3.448 | 1,729,191 | -0.19(-5.19%) |
Dec 09, 2014 | 3.606 | 3.637 | 3.591 | 3.637 | 1,322,829 | +0.00(+0.00%) |
Dec 08, 2014 | 3.637 | 3.659 | 3.614 | 3.637 | 1,275,107 | -0.10(-2.63%) |
Dec 05, 2014 | 3.705 | 3.750 | 3.697 | 3.735 | 863,910 | -0.02(-0.40%) |
Dec 04, 2014 | 3.765 | 3.788 | 3.735 | 3.750 | 739,189 | -0.02(-0.60%) |
Dec 03, 2014 | 3.720 | 3.772 | 3.705 | 3.772 | 2,023,550 | +0.25(+7.07%) |
Dec 02, 2014 | 3.508 | 3.523 | 3.492 | 3.523 | 533,649 | -0.07(-1.89%) |
Dec 01, 2014 | 3.576 | 3.599 | 3.561 | 3.591 | 923,743 | +0.02(+0.42%) |
Nov 28, 2014 | 3.674 | 3.720 | 3.561 | 3.576 | 403,424 | +0.02(+0.64%) |
Nov 26, 2014 | 3.516 | 3.554 | 3.554 | 3.554 | 1,433,415 | -0.02(-0.42%) |
Nov 25, 2014 | 3.599 | 3.599 | 3.531 | 3.569 | 1,648,091 | +0.00(+0.00%) |
Nov 24, 2014 | 3.599 | 3.599 | 3.557 | 3.569 | 1,970,618 | -0.06(-1.66%) |
Nov 21, 2014 | 3.599 | 3.644 | 3.591 | 3.629 | 1,286,323 | +0.03(+0.84%) |
Nov 20, 2014 | 3.576 | 3.606 | 3.569 | 3.599 | 971,916 | +0.06(+1.71%) |
Nov 19, 2014 | 3.508 | 3.546 | 3.486 | 3.539 | 1,145,867 | +0.11(+3.30%) |
Nov 18, 2014 | 3.463 | 3.463 | 3.410 | 3.425 | 1,094,098 | -0.05(-1.30%) |
Nov 17, 2014 | 3.456 | 3.486 | 3.440 | 3.471 | 1,210,477 | -0.02(-0.43%) |
Nov 14, 2014 | 3.448 | 3.493 | 3.448 | 3.486 | 1,073,342 | +0.06(+1.76%) |
Nov 13, 2014 | 3.508 | 3.508 | 3.425 | 3.425 | 1,629,694 | -0.11(-2.99%) |
Nov 12, 2014 | 3.523 | 3.546 | 3.501 | 3.531 | 633,773 | +0.04(+1.08%) |
Nov 11, 2014 | 3.508 | 3.569 | 3.486 | 3.493 | 1,605,346 | -0.16(-4.34%) |
Nov 10, 2014 | 3.629 | 3.659 | 3.625 | 3.652 | 490,916 | -0.02(-0.41%) |
Nov 07, 2014 | 3.667 | 3.682 | 3.659 | 3.667 | 437,352 | +0.12(+3.40%) |
Nov 06, 2014 | 3.523 | 3.554 | 3.523 | 3.546 | 552,611 | -0.11(-2.89%) |
Nov 05, 2014 | 3.599 | 3.659 | 3.591 | 3.652 | 737,148 | -0.01(-0.21%) |
Nov 04, 2014 | 3.637 | 3.682 | 3.629 | 3.659 | 827,064 | +0.09(+2.54%) |