Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.737 | 3.820 | 3.609 | 3.691 | 120,805 | -0.09(-2.43%) |
Jan 29, 2015 | 3.701 | 3.783 | 3.664 | 3.783 | 34,423 | +0.06(+1.73%) |
Jan 28, 2015 | 3.930 | 3.939 | 3.618 | 3.719 | 87,680 | -0.17(-4.48%) |
Jan 27, 2015 | 3.921 | 3.939 | 3.820 | 3.893 | 24,337 | -0.04(-0.93%) |
Jan 26, 2015 | 3.691 | 4.068 | 3.664 | 3.930 | 97,447 | +0.21(+5.68%) |
Jan 23, 2015 | 3.646 | 3.765 | 3.572 | 3.719 | 153,512 | +0.09(+2.53%) |
Jan 22, 2015 | 3.563 | 3.673 | 3.462 | 3.627 | 51,473 | +0.09(+2.60%) |
Jan 21, 2015 | 3.590 | 3.609 | 3.499 | 3.535 | 45,571 | -0.10(-2.78%) |
Jan 20, 2015 | 3.655 | 3.747 | 3.554 | 3.636 | 53,690 | -0.04(-1.00%) |
Jan 16, 2015 | 3.499 | 3.719 | 3.499 | 3.673 | 68,132 | +0.16(+4.44%) |
Jan 15, 2015 | 3.627 | 3.627 | 3.453 | 3.517 | 47,347 | -0.13(-3.53%) |
Jan 14, 2015 | 3.563 | 3.646 | 3.535 | 3.646 | 47,218 | +0.05(+1.28%) |
Jan 13, 2015 | 3.517 | 3.701 | 3.517 | 3.600 | 36,814 | +0.13(+3.70%) |
Jan 12, 2015 | 3.471 | 3.542 | 3.453 | 3.471 | 81,860 | -0.07(-2.00%) |
Jan 09, 2015 | 3.542 | 3.577 | 3.489 | 3.542 | 49,118 | -0.01(-0.25%) |
Jan 08, 2015 | 3.604 | 3.613 | 3.506 | 3.551 | 39,405 | -0.01(-0.25%) |
Jan 07, 2015 | 3.515 | 3.586 | 3.409 | 3.560 | 45,673 | +0.08(+2.29%) |
Jan 06, 2015 | 3.586 | 3.586 | 3.418 | 3.480 | 38,776 | -0.09(-2.48%) |
Jan 05, 2015 | 3.710 | 3.728 | 3.542 | 3.568 | 43,439 | -0.14(-3.82%) |
Jan 02, 2015 | 3.719 | 3.781 | 3.533 | 3.710 | 113,447 | -0.03(-0.71%) |
Dec 31, 2014 | 3.710 | 3.737 | 3.737 | 3.737 | 147,605 | +0.03(+0.72%) |
Dec 30, 2014 | 3.834 | 3.861 | 3.692 | 3.710 | 105,469 | -0.14(-3.68%) |
Dec 29, 2014 | 3.905 | 3.958 | 3.781 | 3.852 | 78,152 | -0.03(-0.68%) |
Dec 26, 2014 | 3.754 | 3.887 | 3.719 | 3.878 | 38,885 | +0.16(+4.29%) |
Dec 24, 2014 | 3.692 | 3.719 | 3.719 | 3.719 | 22,361 | +0.05(+1.45%) |
Dec 23, 2014 | 3.604 | 3.701 | 3.418 | 3.666 | 40,309 | +0.09(+2.48%) |
Dec 22, 2014 | 3.524 | 3.586 | 3.462 | 3.577 | 58,024 | +0.07(+2.02%) |
Dec 19, 2014 | 3.524 | 3.551 | 3.356 | 3.506 | 213,768 | -0.04(-1.00%) |
Dec 18, 2014 | 3.542 | 3.595 | 3.498 | 3.542 | 61,841 | +0.00(+0.00%) |
Dec 17, 2014 | 3.604 | 3.666 | 3.471 | 3.542 | 97,841 | -0.07(-1.96%) |
Dec 16, 2014 | 3.542 | 3.684 | 3.515 | 3.613 | 43,691 | +0.08(+2.26%) |
Dec 15, 2014 | 3.418 | 3.630 | 3.418 | 3.533 | 44,122 | +0.11(+3.10%) |
Dec 12, 2014 | 3.338 | 3.498 | 3.338 | 3.427 | 34,760 | +0.04(+1.04%) |
Dec 11, 2014 | 3.471 | 3.524 | 3.374 | 3.391 | 49,240 | -0.07(-2.05%) |
Dec 10, 2014 | 3.542 | 3.622 | 3.462 | 3.462 | 35,588 | -0.11(-2.98%) |
Dec 09, 2014 | 3.409 | 3.622 | 3.400 | 3.568 | 58,756 | +0.13(+3.87%) |
Dec 08, 2014 | 3.467 | 3.511 | 3.418 | 3.436 | 82,560 | -0.04(-1.02%) |
Dec 05, 2014 | 3.382 | 3.444 | 3.382 | 3.471 | 49,549 | +0.08(+2.35%) |
Dec 04, 2014 | 3.453 | 3.471 | 3.382 | 3.391 | 50,591 | -0.06(-1.79%) |
Dec 03, 2014 | 3.480 | 3.542 | 3.453 | 3.453 | 72,305 | -0.01(-0.26%) |
Dec 02, 2014 | 3.506 | 3.560 | 3.374 | 3.462 | 60,814 | -0.05(-1.51%) |
Dec 01, 2014 | 3.489 | 3.551 | 3.365 | 3.515 | 96,904 | +0.01(+0.25%) |
Nov 28, 2014 | 3.515 | 3.595 | 3.498 | 3.506 | 49,240 | +0.01(+0.25%) |
Nov 26, 2014 | 3.542 | 3.498 | 3.498 | 3.498 | 28,007 | -0.03(-0.75%) |
Nov 25, 2014 | 3.542 | 3.560 | 3.515 | 3.524 | 28,172 | -0.02(-0.50%) |
Nov 24, 2014 | 3.533 | 3.586 | 3.533 | 3.542 | 42,652 | +0.04(+1.01%) |
Nov 21, 2014 | 3.586 | 3.586 | 3.489 | 3.506 | 47,698 | -0.01(-0.25%) |
Nov 20, 2014 | 3.498 | 3.555 | 3.489 | 3.515 | 28,503 | +0.01(+0.25%) |
Nov 19, 2014 | 3.551 | 3.560 | 3.480 | 3.506 | 62,491 | -0.06(-1.74%) |
Nov 18, 2014 | 3.551 | 3.630 | 3.480 | 3.568 | 75,324 | +0.04(+1.26%) |
Nov 17, 2014 | 3.869 | 3.869 | 3.498 | 3.524 | 120,163 | -0.34(-8.72%) |
Nov 14, 2014 | 3.808 | 3.895 | 3.808 | 3.861 | 50,995 | +0.08(+2.11%) |
Nov 13, 2014 | 3.869 | 3.869 | 3.772 | 3.781 | 21,496 | -0.10(-2.51%) |
Nov 12, 2014 | 3.905 | 3.905 | 3.834 | 3.878 | 43,600 | -0.04(-0.91%) |
Nov 11, 2014 | 3.931 | 3.985 | 3.914 | 3.914 | 32,154 | -0.04(-0.90%) |
Nov 10, 2014 | 3.958 | 3.983 | 3.799 | 3.949 | 84,295 | -0.04(-0.89%) |
Nov 07, 2014 | 4.011 | 4.011 | 3.878 | 3.985 | 34,385 | -0.04(-1.10%) |
Nov 06, 2014 | 4.011 | 4.047 | 3.861 | 4.029 | 55,481 | +0.01(+0.22%) |
Nov 05, 2014 | 3.914 | 4.029 | 3.878 | 4.020 | 49,498 | +0.17(+4.37%) |
Nov 04, 2014 | 3.843 | 3.905 | 3.777 | 3.852 | 37,343 | +0.01(+0.23%) |