Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.840 | 4.090 | 3.840 | 4.090 | 519 | +0.15(+3.81%) |
Jan 28, 2015 | 3.830 | 3.940 | 3.940 | 3.940 | 2,500 | +0.04(+1.03%) |
Jan 27, 2015 | 3.770 | 3.930 | 3.940 | 3.900 | 18,994 | -0.04(-1.02%) |
Jan 26, 2015 | 3.990 | 4.079 | 3.940 | 3.940 | 3,153 | -0.05(-1.25%) |
Jan 23, 2015 | 4.085 | 4.085 | 3.990 | 3.990 | 1,061 | +0.04(+1.01%) |
Jan 22, 2015 | 4.000 | 4.180 | 3.910 | 3.950 | 9,412 | -0.05(-1.28%) |
Jan 20, 2015 | 4.150 | 4.001 | 4.001 | 4.001 | 3,400 | -0.03(-0.72%) |
Jan 16, 2015 | 4.030 | 4.030 | 4.000 | 4.030 | 1,277 | +0.01(+0.25%) |
Jan 15, 2015 | 4.020 | 4.020 | 4.020 | 4.020 | 123 | +0.01(+0.25%) |
Jan 14, 2015 | 4.010 | 4.010 | 4.010 | 4.010 | 123 | -0.09(-2.20%) |
Jan 13, 2015 | 4.160 | 4.160 | 4.090 | 4.100 | 1,727 | +0.04(+0.99%) |
Jan 12, 2015 | 3.970 | 4.060 | 3.970 | 4.060 | 955 | -0.10(-2.40%) |
Jan 09, 2015 | 4.042 | 4.160 | 4.042 | 4.160 | 1,389 | -0.02(-0.48%) |
Jan 08, 2015 | 4.180 | 4.180 | 4.180 | 4.180 | 554 | +0.19(+4.76%) |
Jan 06, 2015 | 3.990 | 3.990 | 3.990 | 3.990 | 88 | +0.02(+0.50%) |
Jan 05, 2015 | 3.970 | 3.970 | 3.970 | 3.970 | 345 | +0.06(+1.51%) |
Dec 30, 2014 | 3.910 | 3.911 | 3.911 | 3.911 | 300 | -0.08(-1.98%) |
Dec 29, 2014 | 4.140 | 4.140 | 3.980 | 3.990 | 10,887 | +0.06(+1.53%) |
Dec 26, 2014 | 4.100 | 4.100 | 3.930 | 3.930 | 3,319 | -0.17(-4.15%) |
Dec 24, 2014 | 4.060 | 4.100 | 4.100 | 4.100 | 2,700 | +0.00(+0.00%) |
Dec 23, 2014 | 4.050 | 4.100 | 4.050 | 4.100 | 1,807 | +0.06(+1.48%) |
Dec 22, 2014 | 4.020 | 4.040 | 4.010 | 4.040 | 473 | +0.11(+2.80%) |
Dec 19, 2014 | 3.930 | 3.930 | 3.930 | 3.930 | 817 | -0.03(-0.76%) |
Dec 18, 2014 | 3.980 | 4.000 | 3.960 | 3.960 | 2,237 | +0.06(+1.54%) |
Dec 17, 2014 | 3.900 | 3.960 | 3.900 | 3.900 | 800 | -0.08(-2.01%) |
Dec 15, 2014 | 3.860 | 3.980 | 3.860 | 3.980 | 4,660 | -0.15(-3.61%) |
Dec 12, 2014 | 4.000 | 4.129 | 3.900 | 4.129 | 7,231 | -0.00(-0.02%) |
Dec 11, 2014 | 4.010 | 4.200 | 4.010 | 4.130 | 7,603 | +0.12(+2.99%) |
Dec 10, 2014 | 3.950 | 4.010 | 3.950 | 4.010 | 1,390 | -0.06(-1.39%) |
Dec 09, 2014 | 4.030 | 4.130 | 4.030 | 4.066 | 6,412 | -0.00(-0.09%) |
Dec 08, 2014 | 3.900 | 4.070 | 3.900 | 4.070 | 1,996 | +0.08(+2.01%) |
Dec 05, 2014 | 3.990 | 3.990 | 3.990 | 3.990 | 300 | +0.11(+2.84%) |
Dec 04, 2014 | 4.060 | 4.060 | 3.880 | 3.880 | 3,900 | -0.14(-3.42%) |
Dec 03, 2014 | 4.029 | 4.050 | 4.017 | 4.017 | 7,100 | -0.03(-0.81%) |
Dec 02, 2014 | 4.030 | 4.050 | 3.950 | 4.050 | 6,509 | +0.03(+0.75%) |
Dec 01, 2014 | 3.960 | 4.020 | 3.960 | 4.020 | 6,019 | +0.07(+1.77%) |
Nov 28, 2014 | 3.950 | 3.950 | 3.950 | 3.950 | 1,505 | -0.07(-1.74%) |
Nov 26, 2014 | 4.000 | 4.020 | 4.020 | 4.020 | 5,900 | +0.02(+0.50%) |
Nov 25, 2014 | 3.990 | 4.025 | 3.990 | 4.000 | 3,599 | +0.04(+1.01%) |
Nov 24, 2014 | 3.960 | 3.960 | 3.960 | 3.960 | 505 | +0.01(+0.25%) |
Nov 21, 2014 | 3.950 | 3.950 | 3.950 | 3.950 | 500 | +0.03(+0.77%) |
Nov 20, 2014 | 3.900 | 3.920 | 3.811 | 3.920 | 6,402 | +0.10(+2.62%) |
Nov 19, 2014 | 3.950 | 3.950 | 3.820 | 3.820 | 3,699 | +0.00(+0.00%) |
Nov 18, 2014 | 4.090 | 4.090 | 3.820 | 3.820 | 8,300 | -0.25(-6.14%) |
Nov 17, 2014 | 3.839 | 4.080 | 3.839 | 4.070 | 10,450 | +0.22(+5.71%) |
Nov 14, 2014 | 3.900 | 3.950 | 3.836 | 3.850 | 7,249 | -0.10(-2.53%) |
Nov 13, 2014 | 3.700 | 3.990 | 3.700 | 3.950 | 13,914 | +0.22(+5.90%) |
Nov 12, 2014 | 3.836 | 3.860 | 3.700 | 3.730 | 7,442 | -0.09(-2.36%) |
Nov 11, 2014 | 3.710 | 3.820 | 3.710 | 3.820 | 4,466 | -0.05(-1.29%) |
Nov 06, 2014 | 3.870 | 3.870 | 3.870 | 3.870 | 99 | +0.20(+5.45%) |
Nov 05, 2014 | 3.760 | 3.760 | 3.670 | 3.670 | 5,012 | -0.08(-2.13%) |