Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.083 | 4.183 | 4.040 | 4.183 | 82,605 | +0.05(+1.21%) |
Jan 29, 2015 | 4.015 | 4.143 | 4.015 | 4.133 | 112,122 | +0.08(+2.00%) |
Jan 28, 2015 | 3.903 | 4.177 | 3.903 | 4.052 | 289,649 | +0.09(+2.16%) |
Jan 27, 2015 | 3.924 | 3.967 | 3.874 | 3.967 | 64,264 | +0.03(+0.78%) |
Jan 26, 2015 | 3.893 | 3.936 | 3.850 | 3.936 | 49,488 | +0.09(+2.40%) |
Jan 23, 2015 | 3.844 | 3.940 | 3.844 | 3.844 | 52,515 | -0.04(-1.11%) |
Jan 22, 2015 | 3.887 | 3.918 | 3.850 | 3.887 | 39,839 | -0.02(-0.47%) |
Jan 21, 2015 | 3.837 | 3.948 | 3.825 | 3.905 | 70,632 | +0.08(+2.04%) |
Jan 20, 2015 | 3.825 | 3.844 | 3.751 | 3.827 | 63,750 | +0.02(+0.54%) |
Jan 16, 2015 | 3.690 | 3.807 | 3.690 | 3.807 | 90,668 | +0.12(+3.17%) |
Jan 15, 2015 | 3.641 | 3.690 | 3.616 | 3.690 | 48,349 | +0.08(+2.21%) |
Jan 14, 2015 | 3.591 | 3.641 | 3.548 | 3.610 | 86,666 | +0.04(+1.03%) |
Jan 13, 2015 | 3.659 | 3.671 | 3.555 | 3.573 | 242,273 | -0.09(-2.35%) |
Jan 12, 2015 | 3.647 | 3.684 | 3.641 | 3.659 | 89,323 | +0.02(+0.51%) |
Jan 09, 2015 | 3.604 | 3.690 | 3.604 | 3.641 | 83,390 | +0.04(+1.20%) |
Jan 08, 2015 | 3.604 | 3.715 | 3.585 | 3.598 | 166,325 | -0.09(-2.34%) |
Jan 07, 2015 | 3.647 | 3.690 | 3.585 | 3.684 | 130,206 | +0.05(+1.42%) |
Jan 06, 2015 | 3.721 | 3.757 | 3.632 | 3.632 | 137,880 | -0.13(-3.49%) |
Jan 05, 2015 | 3.659 | 3.764 | 3.659 | 3.764 | 133,311 | -0.01(-0.16%) |
Jan 02, 2015 | 3.770 | 3.770 | 3.598 | 3.770 | 149,141 | +0.02(+0.49%) |
Dec 31, 2014 | 3.678 | 3.751 | 3.751 | 3.751 | 46,831 | +0.11(+3.04%) |
Dec 30, 2014 | 3.708 | 3.739 | 3.641 | 3.641 | 59,062 | -0.04(-1.17%) |
Dec 29, 2014 | 3.573 | 3.738 | 3.573 | 3.684 | 144,296 | +0.06(+1.53%) |
Dec 26, 2014 | 3.721 | 3.764 | 3.628 | 3.628 | 80,437 | -0.14(-3.59%) |
Dec 24, 2014 | 3.782 | 3.764 | 3.764 | 3.764 | 25,692 | -0.01(-0.33%) |
Dec 23, 2014 | 3.751 | 3.782 | 3.696 | 3.776 | 65,986 | +0.09(+2.50%) |
Dec 22, 2014 | 3.671 | 3.739 | 3.635 | 3.684 | 154,643 | +0.01(+0.34%) |
Dec 19, 2014 | 3.690 | 3.721 | 3.628 | 3.671 | 118,939 | -0.02(-0.50%) |
Dec 18, 2014 | 3.659 | 3.782 | 3.659 | 3.690 | 108,685 | +0.06(+1.52%) |
Dec 17, 2014 | 3.702 | 3.796 | 3.603 | 3.635 | 113,640 | -0.09(-2.48%) |
Dec 16, 2014 | 3.696 | 3.813 | 3.690 | 3.727 | 94,698 | +0.01(+0.17%) |
Dec 15, 2014 | 3.702 | 3.813 | 3.696 | 3.721 | 61,239 | +0.00(+0.00%) |
Dec 12, 2014 | 3.770 | 3.807 | 3.690 | 3.721 | 134,774 | -0.14(-3.66%) |
Dec 11, 2014 | 3.462 | 3.862 | 3.462 | 3.862 | 238,765 | +0.06(+1.45%) |
Dec 10, 2014 | 3.911 | 3.911 | 3.751 | 3.807 | 66,607 | -0.11(-2.83%) |
Dec 09, 2014 | 3.505 | 3.936 | 3.475 | 3.917 | 292,672 | +0.40(+11.36%) |
Dec 08, 2014 | 3.942 | 3.942 | 3.407 | 3.518 | 436,533 | -0.42(-10.62%) |
Dec 05, 2014 | 3.997 | 3.997 | 3.936 | 3.936 | 56,792 | -0.06(-1.39%) |
Dec 04, 2014 | 4.016 | 4.016 | 3.973 | 3.991 | 83,858 | -0.01(-0.15%) |
Dec 03, 2014 | 4.028 | 4.034 | 3.979 | 3.997 | 65,885 | -0.02(-0.46%) |
Dec 02, 2014 | 3.967 | 4.071 | 3.931 | 4.016 | 122,930 | +0.06(+1.40%) |
Dec 01, 2014 | 3.893 | 3.960 | 3.874 | 3.960 | 95,662 | +0.03(+0.78%) |
Nov 28, 2014 | 3.985 | 3.997 | 3.905 | 3.930 | 63,612 | -0.06(-1.54%) |
Nov 26, 2014 | 3.991 | 3.991 | 3.991 | 3.991 | 42,928 | -0.01(-0.15%) |
Nov 25, 2014 | 3.985 | 3.997 | 3.973 | 3.997 | 24,896 | +0.01(+0.31%) |
Nov 24, 2014 | 4.028 | 4.028 | 3.985 | 3.985 | 52,439 | -0.04(-1.07%) |
Nov 21, 2014 | 4.028 | 4.096 | 3.979 | 4.028 | 129,896 | +0.01(+0.15%) |
Nov 20, 2014 | 3.967 | 4.112 | 3.967 | 4.022 | 156,354 | +0.02(+0.62%) |
Nov 19, 2014 | 4.003 | 4.028 | 3.997 | 3.997 | 65,789 | -0.01(-0.31%) |
Nov 18, 2014 | 3.948 | 4.028 | 3.942 | 4.010 | 84,886 | +0.04(+0.93%) |
Nov 17, 2014 | 3.997 | 3.997 | 3.899 | 3.973 | 115,157 | -0.01(-0.31%) |
Nov 14, 2014 | 4.022 | 4.040 | 3.930 | 3.985 | 51,532 | -0.01(-0.31%) |
Nov 13, 2014 | 3.979 | 4.022 | 3.967 | 3.997 | 138,464 | +0.02(+0.46%) |
Nov 12, 2014 | 3.942 | 3.979 | 3.868 | 3.979 | 88,580 | +0.07(+1.73%) |
Nov 11, 2014 | 3.862 | 3.967 | 3.862 | 3.911 | 141,708 | +0.06(+1.44%) |
Nov 10, 2014 | 3.819 | 3.911 | 3.819 | 3.856 | 63,892 | +0.02(+0.64%) |
Nov 07, 2014 | 3.831 | 3.880 | 3.787 | 3.831 | 35,076 | -0.01(-0.16%) |
Nov 06, 2014 | 3.911 | 3.911 | 3.819 | 3.837 | 55,914 | -0.05(-1.30%) |
Nov 05, 2014 | 3.803 | 3.902 | 3.767 | 3.888 | 61,470 | +0.12(+3.05%) |
Nov 04, 2014 | 3.852 | 3.852 | 3.761 | 3.773 | 52,881 | -0.07(-1.74%) |