Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.500 | 3.690 | 3.500 | 3.690 | 837,063 | +0.11(+3.07%) |
Jan 29, 2015 | 3.560 | 3.600 | 3.440 | 3.580 | 896,313 | -0.02(-0.56%) |
Jan 28, 2015 | 3.740 | 3.770 | 3.570 | 3.600 | 1,186,935 | -0.12(-3.23%) |
Jan 27, 2015 | 3.570 | 3.750 | 3.420 | 3.720 | 1,695,446 | +0.19(+5.38%) |
Jan 26, 2015 | 3.480 | 3.560 | 3.450 | 3.530 | 1,421,921 | +0.05(+1.44%) |
Jan 23, 2015 | 3.640 | 3.640 | 3.450 | 3.480 | 1,687,179 | -0.10(-2.79%) |
Jan 22, 2015 | 3.580 | 3.600 | 3.490 | 3.580 | 1,057,813 | +0.05(+1.42%) |
Jan 21, 2015 | 3.580 | 3.580 | 3.450 | 3.530 | 473,986 | -0.01(-0.28%) |
Jan 20, 2015 | 3.450 | 3.570 | 3.350 | 3.540 | 897,324 | +0.23(+6.95%) |
Jan 19, 2015 | 3.230 | 3.420 | 3.230 | 3.310 | 152,969 | +0.03(+0.91%) |
Jan 16, 2015 | 3.270 | 3.290 | 3.230 | 3.280 | 1,385,472 | +0.04(+1.23%) |
Jan 15, 2015 | 3.330 | 3.240 | 605,075 | -0.01(-0.31%) | ||
Jan 14, 2015 | 3.230 | 3.300 | 3.170 | 3.250 | 1,157,637 | -0.08(-2.40%) |
Jan 13, 2015 | 3.550 | 3.550 | 3.320 | 3.330 | 3,061,656 | -0.21(-5.93%) |
Jan 12, 2015 | 3.500 | 3.570 | 3.420 | 3.540 | 466,418 | -0.04(-1.12%) |
Jan 09, 2015 | 3.600 | 3.620 | 3.520 | 3.580 | 250,616 | +0.01(+0.28%) |
Jan 08, 2015 | 3.600 | 3.610 | 3.520 | 3.570 | 423,667 | -0.03(-0.83%) |
Jan 07, 2015 | 3.750 | 3.750 | 3.570 | 3.600 | 517,153 | -0.08(-2.17%) |
Jan 06, 2015 | 3.750 | 3.750 | 3.630 | 3.680 | 499,732 | -0.08(-2.13%) |
Jan 05, 2015 | 3.900 | 3.900 | 3.700 | 3.760 | 679,087 | -0.09(-2.34%) |
Jan 02, 2015 | 3.680 | 3.890 | 3.640 | 3.850 | 676,957 | +0.26(+7.24%) |
Dec 31, 2014 | 3.590 | 3.590 | 3.590 | 0 | +0.09(+2.57%) | |
Dec 30, 2014 | 3.470 | 3.570 | 3.390 | 3.500 | 576,157 | +0.07(+2.04%) |
Dec 29, 2014 | 3.410 | 3.510 | 3.400 | 3.430 | 420,530 | +0.06(+1.78%) |
Dec 24, 2014 | 3.370 | 3.370 | 3.370 | 0 | -0.03(-0.88%) | |
Dec 23, 2014 | 3.300 | 3.420 | 3.300 | 3.400 | 284,225 | +0.07(+2.10%) |
Dec 22, 2014 | 3.330 | 3.380 | 3.260 | 3.330 | 523,137 | -0.03(-0.89%) |
Dec 19, 2014 | 3.310 | 3.390 | 3.260 | 3.360 | 1,512,210 | +0.06(+1.82%) |
Dec 18, 2014 | 3.360 | 3.480 | 3.260 | 3.300 | 1,380,067 | -0.07(-2.08%) |
Dec 17, 2014 | 3.360 | 3.400 | 3.250 | 3.370 | 795,226 | +0.12(+3.69%) |
Dec 16, 2014 | 3.370 | 3.250 | 544,968 | -0.02(-0.61%) | ||
Dec 15, 2014 | 3.480 | 3.520 | 3.200 | 3.270 | 734,887 | -0.24(-6.84%) |
Dec 12, 2014 | 3.570 | 3.570 | 3.470 | 3.510 | 919,386 | -0.07(-1.96%) |
Dec 11, 2014 | 3.530 | 3.660 | 3.500 | 3.580 | 488,460 | +0.05(+1.42%) |
Dec 10, 2014 | 3.560 | 3.590 | 3.470 | 3.530 | 327,591 | +0.01(+0.28%) |
Dec 09, 2014 | 3.500 | 3.590 | 3.470 | 3.520 | 1,999,988 | +0.04(+1.15%) |
Dec 08, 2014 | 3.560 | 3.600 | 3.440 | 3.480 | 318,539 | -0.08(-2.25%) |
Dec 05, 2014 | 3.630 | 3.640 | 3.540 | 3.560 | 344,215 | -0.01(-0.28%) |
Dec 04, 2014 | 3.590 | 3.680 | 3.550 | 3.570 | 256,987 | -0.02(-0.56%) |
Dec 03, 2014 | 3.740 | 3.750 | 3.530 | 3.590 | 683,333 | -0.12(-3.23%) |
Dec 02, 2014 | 3.520 | 3.790 | 3.520 | 3.710 | 764,686 | +0.18(+5.10%) |
Dec 01, 2014 | 3.690 | 3.730 | 3.520 | 3.530 | 1,005,344 | -0.19(-5.11%) |
Nov 28, 2014 | 3.890 | 3.900 | 3.700 | 3.720 | 477,671 | -0.12(-3.25%) |
Nov 27, 2014 | 3.730 | 3.960 | 3.730 | 3.845 | 90,612 | -0.05(-1.41%) |
Nov 26, 2014 | 4.010 | 4.035 | 3.880 | 3.900 | 460,546 | -0.12(-2.99%) |
Nov 25, 2014 | 3.990 | 4.060 | 3.920 | 4.020 | 1,196,290 | +0.08(+2.03%) |
Nov 24, 2014 | 4.060 | 4.090 | 3.940 | 3.940 | 461,424 | -0.10(-2.48%) |
Nov 21, 2014 | 3.990 | 4.100 | 3.950 | 4.040 | 897,445 | +0.10(+2.54%) |
Nov 20, 2014 | 3.970 | 4.040 | 3.920 | 3.940 | 522,879 | -0.06(-1.50%) |
Nov 19, 2014 | 3.960 | 4.080 | 3.950 | 4.000 | 519,073 | -0.03(-0.74%) |
Nov 18, 2014 | 4.020 | 4.050 | 3.980 | 4.030 | 415,312 | +0.01(+0.25%) |
Nov 17, 2014 | 4.040 | 4.060 | 4.010 | 4.020 | 473,456 | -0.03(-0.74%) |
Nov 14, 2014 | 4.010 | 4.070 | 3.890 | 4.050 | 602,131 | +0.00(+0.00%) |
Nov 13, 2014 | 4.030 | 4.090 | 3.990 | 4.050 | 595,765 | +0.02(+0.50%) |
Nov 12, 2014 | 3.830 | 4.060 | 3.830 | 4.030 | 955,510 | +0.21(+5.50%) |
Nov 11, 2014 | 3.680 | 3.840 | 3.640 | 3.820 | 266,099 | +0.11(+2.96%) |
Nov 10, 2014 | 3.570 | 3.780 | 3.570 | 3.710 | 701,205 | +0.11(+3.06%) |
Nov 07, 2014 | 3.430 | 3.620 | 3.420 | 3.600 | 944,728 | +0.20(+5.88%) |
Nov 06, 2014 | 3.640 | 3.640 | 3.350 | 3.400 | 832,317 | -0.20(-5.56%) |
Nov 05, 2014 | 3.690 | 3.720 | 3.540 | 3.600 | 651,617 | -0.12(-3.23%) |
Nov 04, 2014 | 3.900 | 3.900 | 3.570 | 3.720 | 621,837 | -0.15(-3.88%) |