Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.242 | 2.958 | 2.958 | 3.242 | 123 | +0.28(+9.62%) |
Jan 29, 2015 | 2.982 | 3.015 | 2.917 | 2.958 | 3,568 | -0.07(-2.15%) |
Jan 28, 2015 | 3.007 | 3.088 | 2.893 | 3.023 | 2,099 | -0.07(-2.11%) |
Jan 27, 2015 | 3.194 | 3.194 | 3.088 | 3.088 | 449 | -0.15(-4.76%) |
Jan 26, 2015 | 2.990 | 3.242 | 2.990 | 3.242 | 1,230 | +0.21(+6.97%) |
Jan 23, 2015 | 2.999 | 3.031 | 2.999 | 3.031 | 369 | +0.04(+1.36%) |
Jan 22, 2015 | 2.901 | 2.990 | 2.901 | 2.990 | 2,851 | -0.04(-1.34%) |
Jan 21, 2015 | 3.088 | 3.088 | 2.901 | 3.031 | 602 | +0.02(+0.54%) |
Jan 20, 2015 | 3.104 | 3.104 | 3.015 | 3.015 | 984 | -0.10(-3.13%) |
Jan 16, 2015 | 3.161 | 3.161 | 3.104 | 3.112 | 27,510 | -0.05(-1.54%) |
Jan 15, 2015 | 3.177 | 3.177 | 3.161 | 3.161 | 615 | -0.10(-2.99%) |
Jan 14, 2015 | 3.299 | 3.348 | 3.251 | 3.259 | 9,626 | +0.00(+0.00%) |
Jan 13, 2015 | 3.340 | 3.348 | 3.259 | 3.259 | 2,153 | -0.08(-2.43%) |
Jan 12, 2015 | 3.413 | 3.494 | 3.340 | 3.340 | 369 | -0.08(-2.39%) |
Jan 09, 2015 | 3.608 | 3.738 | 3.413 | 3.422 | 4,031 | -0.19(-5.38%) |
Jan 08, 2015 | 3.714 | 3.738 | 3.616 | 3.616 | 5,414 | -0.09(-2.41%) |
Jan 07, 2015 | 3.706 | 3.706 | 3.706 | 3.706 | 184 | -0.05(-1.30%) |
Jan 06, 2015 | 3.738 | 3.754 | 3.738 | 3.754 | 246 | +0.03(+0.87%) |
Jan 05, 2015 | 3.819 | 3.828 | 3.722 | 3.722 | 615 | -0.10(-2.55%) |
Jan 02, 2015 | 3.876 | 3.876 | 3.819 | 3.819 | 1,031 | -0.04(-1.05%) |
Dec 31, 2014 | 3.771 | 3.860 | 3.860 | 3.860 | 11,936 | -0.11(-2.86%) |
Dec 30, 2014 | 3.974 | 4.055 | 3.763 | 3.974 | 7,585 | +0.15(+4.04%) |
Dec 29, 2014 | 4.055 | 4.055 | 3.819 | 3.819 | 940 | +0.07(+1.73%) |
Dec 26, 2014 | 3.746 | 3.860 | 3.697 | 3.754 | 14,487 | -0.03(-0.86%) |
Dec 24, 2014 | 3.754 | 3.787 | 3.787 | 3.787 | 615 | -0.07(-1.69%) |
Dec 23, 2014 | 3.771 | 3.852 | 3.754 | 3.852 | 4,852 | +0.00(+0.00%) |
Dec 22, 2014 | 3.746 | 3.860 | 3.746 | 3.852 | 13,835 | +0.11(+2.82%) |
Dec 19, 2014 | 4.258 | 4.266 | 3.746 | 3.746 | 23,167 | -0.44(-10.49%) |
Dec 18, 2014 | 4.096 | 4.266 | 3.893 | 4.185 | 12,138 | +0.10(+2.39%) |
Dec 17, 2014 | 3.941 | 4.096 | 3.909 | 4.088 | 7,169 | +0.03(+0.80%) |
Dec 16, 2014 | 4.055 | 4.055 | 3.657 | 4.055 | 12,634 | -0.02(-0.60%) |
Dec 15, 2014 | 4.023 | 4.079 | 3.860 | 4.079 | 6,150 | +0.02(+0.40%) |
Dec 12, 2014 | 4.145 | 4.145 | 4.023 | 4.063 | 11,044 | -0.13(-3.10%) |
Dec 11, 2014 | 4.274 | 4.283 | 4.063 | 4.193 | 3,322 | -0.11(-2.46%) |
Dec 10, 2014 | 4.469 | 4.469 | 4.189 | 4.299 | 16,243 | -0.15(-3.47%) |
Dec 09, 2014 | 4.429 | 4.510 | 4.226 | 4.453 | 7,998 | +0.23(+5.48%) |
Dec 08, 2014 | 4.575 | 4.583 | 4.127 | 4.222 | 14,995 | -0.20(-4.50%) |
Dec 05, 2014 | 4.201 | 4.421 | 4.193 | 4.421 | 15,518 | +0.28(+6.67%) |
Dec 04, 2014 | 4.177 | 4.177 | 4.096 | 4.144 | 2,213 | +0.06(+1.39%) |
Dec 03, 2014 | 4.266 | 4.283 | 4.079 | 4.088 | 6,588 | -0.20(-4.55%) |
Dec 02, 2014 | 3.990 | 4.283 | 3.990 | 4.283 | 8,753 | +0.03(+0.76%) |
Dec 01, 2014 | 4.161 | 4.250 | 3.941 | 4.250 | 12,724 | -0.01(-0.13%) |
Nov 28, 2014 | 4.256 | 4.256 | 4.256 | 4.256 | 706 | -0.01(-0.25%) |
Nov 26, 2014 | 4.120 | 4.266 | 4.266 | 4.266 | 17,104 | +0.13(+3.14%) |
Nov 25, 2014 | 4.063 | 4.136 | 4.055 | 4.136 | 12,980 | +0.00(+0.00%) |
Nov 24, 2014 | 3.819 | 4.185 | 3.779 | 4.136 | 59,079 | +0.14(+3.46%) |
Nov 21, 2014 | 3.982 | 4.063 | 3.924 | 3.998 | 5,703 | +0.04(+1.03%) |
Nov 20, 2014 | 3.852 | 3.974 | 3.852 | 3.958 | 3,445 | +0.18(+4.73%) |
Nov 19, 2014 | 3.860 | 3.860 | 3.779 | 3.779 | 8,980 | +0.00(+0.00%) |
Nov 18, 2014 | 3.714 | 4.063 | 3.714 | 3.779 | 41,115 | +0.01(+0.22%) |
Nov 17, 2014 | 4.518 | 4.534 | 3.665 | 3.771 | 97,131 | -0.90(-19.30%) |
Nov 14, 2014 | 4.534 | 4.738 | 4.518 | 4.673 | 20,059 | +0.14(+3.05%) |
Nov 13, 2014 | 4.632 | 4.957 | 4.510 | 4.534 | 28,284 | -0.11(-2.28%) |
Nov 12, 2014 | 4.144 | 5.567 | 4.144 | 4.640 | 69,418 | +0.57(+13.97%) |
Nov 11, 2014 | 4.226 | 4.226 | 4.023 | 4.071 | 48,098 | -0.09(-2.15%) |
Nov 10, 2014 | 4.315 | 4.315 | 4.161 | 4.161 | 12,789 | -0.15(-3.40%) |
Nov 07, 2014 | 4.661 | 4.665 | 4.209 | 4.307 | 46,655 | -0.31(-6.69%) |
Nov 06, 2014 | 4.843 | 4.843 | 4.567 | 4.616 | 14,663 | -0.18(-3.73%) |
Nov 05, 2014 | 4.908 | 4.925 | 4.713 | 4.795 | 30,841 | -0.20(-4.07%) |
Nov 04, 2014 | 5.006 | 5.136 | 4.811 | 4.998 | 54,359 | -0.01(-0.16%) |