Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.709 | 3.736 | 3.695 | 3.709 | 1,981,199 | -0.00(-0.12%) |
Jan 29, 2015 | 3.681 | 3.713 | 3.672 | 3.713 | 1,496,802 | +0.04(+1.01%) |
Jan 28, 2015 | 3.727 | 3.741 | 3.672 | 3.676 | 1,036,053 | -0.05(-1.36%) |
Jan 27, 2015 | 3.718 | 3.736 | 3.695 | 3.727 | 1,094,112 | -0.01(-0.25%) |
Jan 26, 2015 | 3.746 | 3.750 | 3.727 | 3.736 | 837,389 | -0.01(-0.25%) |
Jan 23, 2015 | 3.741 | 3.760 | 3.741 | 3.746 | 1,008,293 | +0.00(+0.00%) |
Jan 22, 2015 | 3.741 | 3.755 | 3.713 | 3.746 | 1,340,905 | +0.03(+0.75%) |
Jan 21, 2015 | 3.704 | 3.732 | 3.699 | 3.718 | 834,739 | +0.00(+0.12%) |
Jan 20, 2015 | 3.732 | 3.732 | 3.699 | 3.713 | 921,131 | +0.01(+0.25%) |
Jan 16, 2015 | 3.699 | 3.709 | 3.686 | 3.704 | 1,429,673 | +0.00(+0.00%) |
Jan 15, 2015 | 3.718 | 3.718 | 3.683 | 3.704 | 946,683 | +0.00(+0.13%) |
Jan 14, 2015 | 3.709 | 3.713 | 3.672 | 3.699 | 1,063,195 | -0.03(-0.87%) |
Jan 13, 2015 | 3.787 | 3.792 | 3.723 | 3.732 | 687,568 | -0.03(-0.78%) |
Jan 12, 2015 | 3.779 | 3.779 | 3.743 | 3.761 | 732,029 | -0.02(-0.61%) |
Jan 09, 2015 | 3.802 | 3.802 | 3.761 | 3.784 | 640,593 | -0.00(-0.12%) |
Jan 08, 2015 | 3.770 | 3.798 | 3.766 | 3.789 | 898,301 | +0.06(+1.48%) |
Jan 07, 2015 | 3.701 | 3.747 | 3.701 | 3.733 | 985,117 | +0.06(+1.50%) |
Jan 06, 2015 | 3.706 | 3.724 | 3.651 | 3.678 | 1,040,153 | -0.01(-0.25%) |
Jan 05, 2015 | 3.724 | 3.724 | 3.665 | 3.688 | 1,110,540 | -0.05(-1.23%) |
Jan 02, 2015 | 3.756 | 3.766 | 3.720 | 3.733 | 1,201,508 | +0.00(+0.00%) |
Dec 31, 2014 | 3.793 | 3.733 | 3.733 | 3.733 | 2,648,830 | -0.04(-0.98%) |
Dec 30, 2014 | 3.770 | 3.784 | 3.766 | 3.770 | 1,374,869 | -0.00(-0.12%) |
Dec 29, 2014 | 3.825 | 3.830 | 3.775 | 3.775 | 1,075,787 | -0.06(-1.56%) |
Dec 26, 2014 | 3.825 | 3.839 | 3.816 | 3.835 | 536,632 | +0.00(+0.12%) |
Dec 24, 2014 | 3.821 | 3.830 | 3.830 | 3.830 | 473,696 | +0.02(+0.48%) |
Dec 23, 2014 | 3.825 | 3.835 | 3.807 | 3.812 | 792,807 | -0.00(-0.12%) |
Dec 22, 2014 | 3.798 | 3.825 | 3.779 | 3.816 | 778,759 | +0.02(+0.48%) |
Dec 19, 2014 | 3.770 | 3.812 | 3.770 | 3.798 | 753,308 | +0.02(+0.49%) |
Dec 18, 2014 | 3.784 | 3.784 | 3.743 | 3.779 | 1,133,549 | +0.06(+1.69%) |
Dec 17, 2014 | 3.653 | 3.717 | 3.648 | 3.717 | 896,471 | +0.07(+1.88%) |
Dec 16, 2014 | 3.643 | 3.698 | 3.639 | 3.648 | 1,336,500 | -0.01(-0.37%) |
Dec 15, 2014 | 3.744 | 3.744 | 3.662 | 3.662 | 971,488 | -0.07(-1.84%) |
Dec 12, 2014 | 3.776 | 3.785 | 3.721 | 3.730 | 824,573 | -0.05(-1.45%) |
Dec 11, 2014 | 3.758 | 3.808 | 3.758 | 3.785 | 874,889 | +0.04(+0.98%) |
Dec 10, 2014 | 3.790 | 3.790 | 3.739 | 3.749 | 1,013,304 | -0.04(-0.97%) |
Dec 09, 2014 | 3.794 | 3.799 | 3.758 | 3.785 | 813,309 | -0.03(-0.84%) |
Dec 08, 2014 | 3.826 | 3.840 | 3.817 | 3.817 | 672,617 | -0.02(-0.60%) |
Dec 05, 2014 | 3.835 | 3.840 | 3.817 | 3.840 | 931,252 | +0.01(+0.36%) |
Dec 04, 2014 | 3.831 | 3.835 | 3.817 | 3.826 | 623,044 | -0.00(-0.12%) |
Dec 03, 2014 | 3.817 | 3.840 | 3.817 | 3.831 | 657,176 | +0.01(+0.36%) |
Dec 02, 2014 | 3.803 | 3.822 | 3.803 | 3.817 | 985,304 | +0.01(+0.36%) |
Dec 01, 2014 | 3.817 | 3.824 | 3.799 | 3.803 | 989,154 | -0.04(-0.95%) |
Nov 28, 2014 | 3.835 | 3.840 | 3.826 | 3.840 | 504,599 | +0.00(+0.12%) |
Nov 26, 2014 | 3.831 | 3.835 | 3.835 | 3.835 | 895,117 | +0.00(+0.12%) |
Nov 25, 2014 | 3.831 | 3.835 | 3.822 | 3.831 | 840,360 | +0.00(+0.12%) |
Nov 24, 2014 | 3.826 | 3.831 | 3.822 | 3.826 | 1,483,731 | +0.01(+0.36%) |
Nov 21, 2014 | 3.845 | 3.849 | 3.813 | 3.813 | 1,543,445 | -0.01(-0.24%) |
Nov 20, 2014 | 3.822 | 3.829 | 3.817 | 3.822 | 1,013,042 | -0.00(-0.12%) |
Nov 19, 2014 | 3.826 | 3.831 | 3.817 | 3.826 | 837,052 | -0.01(-0.36%) |
Nov 18, 2014 | 3.813 | 3.840 | 3.813 | 3.840 | 588,638 | +0.02(+0.60%) |
Nov 17, 2014 | 3.813 | 3.826 | 3.803 | 3.817 | 452,029 | -0.01(-0.24%) |
Nov 14, 2014 | 3.831 | 3.835 | 3.813 | 3.826 | 796,100 | +0.00(+0.00%) |
Nov 13, 2014 | 3.817 | 3.835 | 3.813 | 3.826 | 830,991 | +0.02(+0.48%) |
Nov 12, 2014 | 3.845 | 3.845 | 3.808 | 3.808 | 954,920 | -0.04(-1.11%) |
Nov 11, 2014 | 3.805 | 3.851 | 3.796 | 3.851 | 855,034 | +0.05(+1.19%) |
Nov 10, 2014 | 3.833 | 3.833 | 3.796 | 3.805 | 1,023,363 | -0.02(-0.59%) |
Nov 07, 2014 | 3.842 | 3.842 | 3.814 | 3.828 | 915,473 | -0.02(-0.47%) |
Nov 06, 2014 | 3.833 | 3.846 | 3.819 | 3.846 | 723,220 | +0.01(+0.36%) |
Nov 05, 2014 | 3.842 | 3.842 | 3.805 | 3.833 | 1,035,246 | +0.02(+0.48%) |
Nov 04, 2014 | 3.814 | 3.819 | 3.787 | 3.814 | 1,023,832 | -0.02(-0.59%) |