Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.782 | 3.897 | 3.772 | 3.897 | 839,156 | +0.13(+3.32%) |
Jan 29, 2015 | 3.637 | 3.772 | 3.569 | 3.772 | 1,450,496 | -0.01(-0.26%) |
Jan 28, 2015 | 3.994 | 3.994 | 3.671 | 3.782 | 1,508,328 | -0.22(-5.54%) |
Jan 27, 2015 | 3.820 | 4.081 | 3.820 | 4.003 | 1,651,331 | +0.16(+4.27%) |
Jan 26, 2015 | 3.685 | 3.868 | 3.618 | 3.839 | 1,032,403 | +0.11(+2.84%) |
Jan 23, 2015 | 3.917 | 3.936 | 3.666 | 3.733 | 1,400,232 | -0.21(-5.38%) |
Jan 22, 2015 | 4.071 | 4.129 | 3.907 | 3.946 | 1,342,938 | -0.06(-1.45%) |
Jan 21, 2015 | 4.187 | 4.245 | 3.878 | 4.003 | 1,473,293 | -0.08(-1.89%) |
Jan 20, 2015 | 4.032 | 4.196 | 4.003 | 4.081 | 1,533,074 | +0.16(+4.19%) |
Jan 16, 2015 | 3.888 | 4.052 | 3.859 | 3.917 | 1,258,602 | +0.08(+2.01%) |
Jan 15, 2015 | 3.859 | 3.965 | 3.753 | 3.839 | 1,842,498 | +0.20(+5.57%) |
Jan 14, 2015 | 3.666 | 3.762 | 3.483 | 3.637 | 1,879,301 | +0.00(+0.00%) |
Jan 13, 2015 | 3.965 | 3.984 | 3.560 | 3.637 | 1,603,570 | -0.20(-5.28%) |
Jan 12, 2015 | 3.714 | 3.965 | 3.627 | 3.839 | 1,636,006 | +0.19(+5.29%) |
Jan 09, 2015 | 3.473 | 3.685 | 3.425 | 3.647 | 1,530,719 | +0.10(+2.72%) |
Jan 08, 2015 | 3.627 | 3.782 | 3.454 | 3.550 | 1,341,101 | -0.12(-3.16%) |
Jan 07, 2015 | 3.811 | 3.897 | 3.627 | 3.666 | 1,751,342 | -0.20(-5.24%) |
Jan 06, 2015 | 3.618 | 3.936 | 3.579 | 3.868 | 2,324,702 | +0.22(+6.08%) |
Jan 05, 2015 | 3.675 | 3.704 | 3.463 | 3.647 | 1,448,358 | +0.04(+1.07%) |
Jan 02, 2015 | 3.183 | 3.627 | 3.155 | 3.608 | 1,505,707 | +0.33(+10.00%) |
Dec 31, 2014 | 3.203 | 3.280 | 3.280 | 3.280 | 1,299,694 | -0.03(-0.87%) |
Dec 30, 2014 | 3.126 | 3.425 | 3.106 | 3.309 | 1,528,478 | +0.28(+9.24%) |
Dec 29, 2014 | 3.087 | 3.174 | 2.991 | 3.029 | 850,856 | -0.11(-3.38%) |
Dec 26, 2014 | 3.145 | 3.241 | 3.106 | 3.135 | 931,682 | +0.06(+1.88%) |
Dec 24, 2014 | 2.855 | 3.077 | 3.077 | 3.077 | 1,309,749 | +0.31(+11.15%) |
Dec 23, 2014 | 2.817 | 2.971 | 2.711 | 2.769 | 1,209,145 | -0.05(-1.71%) |
Dec 22, 2014 | 3.280 | 3.319 | 2.769 | 2.817 | 2,717,976 | -0.17(-5.81%) |
Dec 19, 2014 | 3.087 | 3.357 | 2.991 | 2.991 | 16,535,269 | -0.11(-3.43%) |
Dec 18, 2014 | 2.788 | 3.106 | 2.730 | 3.097 | 1,666,347 | +0.34(+12.24%) |
Dec 17, 2014 | 2.614 | 2.817 | 2.518 | 2.759 | 1,891,387 | +0.14(+5.53%) |
Dec 16, 2014 | 2.749 | 2.759 | 2.537 | 2.614 | 1,595,685 | -0.04(-1.45%) |
Dec 15, 2014 | 2.788 | 2.807 | 2.566 | 2.653 | 3,161,121 | -0.19(-6.78%) |
Dec 12, 2014 | 2.894 | 2.971 | 2.769 | 2.846 | 1,308,378 | -0.10(-3.28%) |
Dec 11, 2014 | 3.077 | 3.165 | 2.933 | 2.942 | 1,262,628 | -0.22(-7.01%) |
Dec 10, 2014 | 3.106 | 3.232 | 3.058 | 3.164 | 1,530,517 | +0.06(+1.86%) |
Dec 09, 2014 | 3.000 | 3.164 | 2.991 | 3.106 | 1,828,395 | +0.24(+8.42%) |
Dec 08, 2014 | 2.749 | 2.913 | 2.614 | 2.865 | 1,557,879 | +0.13(+4.58%) |
Dec 05, 2014 | 2.720 | 2.865 | 2.663 | 2.740 | 1,476,219 | -0.03(-1.05%) |
Dec 04, 2014 | 2.884 | 2.981 | 2.730 | 2.769 | 1,139,665 | -0.15(-5.28%) |
Dec 03, 2014 | 2.720 | 2.942 | 2.653 | 2.923 | 1,129,774 | +0.27(+10.18%) |
Dec 02, 2014 | 2.759 | 2.869 | 2.624 | 2.653 | 1,196,128 | -0.24(-8.33%) |
Dec 01, 2014 | 2.672 | 2.894 | 2.605 | 2.894 | 1,390,273 | +0.33(+12.78%) |
Nov 28, 2014 | 2.682 | 2.807 | 2.566 | 2.566 | 889,240 | -0.32(-11.04%) |
Nov 26, 2014 | 2.991 | 2.884 | 2.884 | 2.884 | 961,968 | -0.15(-5.08%) |
Nov 25, 2014 | 2.981 | 3.135 | 2.923 | 3.039 | 1,512,895 | +0.09(+2.94%) |
Nov 24, 2014 | 2.962 | 3.048 | 2.839 | 2.952 | 1,133,155 | -0.03(-0.97%) |
Nov 21, 2014 | 3.087 | 3.098 | 2.884 | 2.981 | 1,311,683 | +0.04(+1.31%) |
Nov 20, 2014 | 2.817 | 2.952 | 2.798 | 2.942 | 1,317,078 | +0.18(+6.64%) |
Nov 19, 2014 | 3.077 | 3.116 | 2.730 | 2.759 | 2,586,663 | -0.39(-12.27%) |
Nov 18, 2014 | 3.068 | 3.145 | 2.991 | 3.145 | 1,633,030 | +0.14(+4.82%) |
Nov 17, 2014 | 2.769 | 3.034 | 2.663 | 3.000 | 1,639,367 | +0.21(+7.61%) |
Nov 14, 2014 | 2.412 | 2.788 | 2.373 | 2.788 | 1,420,892 | +0.30(+12.02%) |
Nov 13, 2014 | 2.720 | 2.749 | 2.489 | 2.489 | 1,401,925 | -0.04(-1.53%) |
Nov 12, 2014 | 2.798 | 2.923 | 2.479 | 2.527 | 2,072,494 | -0.28(-9.97%) |
Nov 11, 2014 | 2.431 | 2.855 | 2.431 | 2.807 | 1,982,423 | +0.35(+14.12%) |
Nov 10, 2014 | 2.605 | 2.614 | 2.431 | 2.460 | 1,690,227 | -0.14(-5.56%) |
Nov 07, 2014 | 2.595 | 2.672 | 2.508 | 2.605 | 1,803,154 | +0.14(+5.88%) |
Nov 06, 2014 | 2.441 | 2.595 | 2.441 | 2.460 | 2,479,738 | +0.10(+4.08%) |
Nov 05, 2014 | 2.392 | 2.585 | 2.363 | 2.363 | 1,345,591 | -0.14(-5.77%) |
Nov 04, 2014 | 2.778 | 2.778 | 2.508 | 2.508 | 1,690,938 | -0.28(-10.03%) |