Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.020 | 3.840 | 3.840 | 3.840 | 16,900 | -0.11(-2.78%) |
Dec 30, 2014 | 3.800 | 4.030 | 3.800 | 3.950 | 73,376 | +0.20(+5.33%) |
Dec 29, 2014 | 3.802 | 3.840 | 3.710 | 3.750 | 11,421 | +0.00(+0.00%) |
Dec 26, 2014 | 3.840 | 3.850 | 3.700 | 3.750 | 18,272 | -0.07(-1.83%) |
Dec 24, 2014 | 3.780 | 3.820 | 3.820 | 3.820 | 15,200 | +0.03(+0.79%) |
Dec 23, 2014 | 3.840 | 3.840 | 3.790 | 3.790 | 560 | -0.04(-1.04%) |
Dec 22, 2014 | 3.680 | 3.830 | 3.680 | 3.830 | 3,228 | +0.15(+4.08%) |
Dec 19, 2014 | 3.700 | 3.711 | 3.680 | 3.680 | 36,408 | -0.03(-0.81%) |
Dec 18, 2014 | 3.730 | 3.830 | 3.700 | 3.710 | 11,362 | -0.03(-0.80%) |
Dec 17, 2014 | 3.790 | 3.790 | 3.700 | 3.740 | 9,758 | +0.02(+0.54%) |
Dec 16, 2014 | 3.690 | 3.720 | 3.670 | 3.720 | 2,308 | +0.02(+0.54%) |
Dec 15, 2014 | 3.880 | 3.880 | 3.700 | 3.700 | 16,565 | -0.10(-2.63%) |
Dec 12, 2014 | 3.920 | 3.920 | 3.800 | 3.800 | 504 | -0.10(-2.56%) |
Dec 11, 2014 | 3.700 | 3.900 | 3.700 | 3.900 | 5,603 | +0.22(+5.98%) |
Dec 10, 2014 | 3.680 | 3.730 | 3.630 | 3.680 | 15,751 | -0.04(-1.07%) |
Dec 09, 2014 | 3.680 | 3.720 | 3.630 | 3.720 | 16,959 | +0.02(+0.54%) |
Dec 08, 2014 | 3.880 | 3.881 | 3.650 | 3.700 | 28,773 | -0.13(-3.52%) |
Dec 05, 2014 | 3.900 | 3.919 | 3.835 | 3.835 | 9,886 | -0.04(-0.91%) |
Dec 04, 2014 | 3.870 | 3.950 | 3.860 | 3.870 | 15,753 | +0.01(+0.26%) |
Dec 03, 2014 | 3.950 | 3.950 | 3.850 | 3.860 | 16,652 | -0.04(-1.03%) |
Dec 02, 2014 | 3.900 | 4.010 | 3.890 | 3.900 | 11,438 | +0.04(+1.17%) |
Dec 01, 2014 | 3.850 | 3.930 | 3.790 | 3.855 | 2,908 | +0.02(+0.58%) |
Nov 28, 2014 | 3.840 | 3.910 | 3.820 | 3.833 | 3,099 | -0.09(-2.22%) |
Nov 26, 2014 | 3.830 | 3.920 | 3.920 | 3.920 | 18,800 | +0.07(+1.82%) |
Nov 25, 2014 | 3.901 | 4.000 | 3.820 | 3.850 | 17,591 | -0.08(-2.04%) |
Nov 24, 2014 | 3.860 | 3.939 | 3.860 | 3.930 | 2,752 | -0.12(-2.96%) |
Nov 21, 2014 | 4.040 | 4.050 | 4.000 | 4.050 | 2,900 | +0.00(+0.00%) |
Nov 20, 2014 | 4.020 | 4.050 | 4.020 | 4.050 | 1,078 | +0.06(+1.50%) |
Nov 19, 2014 | 3.980 | 4.000 | 3.980 | 3.990 | 385 | -0.06(-1.48%) |
Nov 18, 2014 | 4.031 | 4.050 | 3.990 | 4.050 | 3,124 | +0.01(+0.25%) |
Nov 17, 2014 | 4.040 | 4.040 | 4.040 | 4.040 | 500 | -0.00(-0.00%) |
Nov 14, 2014 | 4.000 | 4.040 | 4.000 | 4.040 | 200 | +0.00(+0.00%) |
Nov 13, 2014 | 3.930 | 4.050 | 3.860 | 4.040 | 10,225 | +0.02(+0.50%) |
Nov 12, 2014 | 3.990 | 4.080 | 3.980 | 4.020 | 1,575 | +0.04(+1.01%) |
Nov 11, 2014 | 4.060 | 4.150 | 3.920 | 3.980 | 1,289 | -0.11(-2.69%) |
Nov 10, 2014 | 4.260 | 4.260 | 4.090 | 4.090 | 3,013 | +0.05(+1.24%) |
Nov 07, 2014 | 3.840 | 4.040 | 3.840 | 4.040 | 5,080 | +0.20(+5.21%) |
Nov 06, 2014 | 3.760 | 3.918 | 3.760 | 3.840 | 5,249 | +0.06(+1.59%) |
Nov 05, 2014 | 3.780 | 3.790 | 3.730 | 3.780 | 2,937 | -0.04(-1.05%) |
Nov 04, 2014 | 3.806 | 3.820 | 3.740 | 3.820 | 28,676 | +0.00(+0.00%) |
Nov 03, 2014 | 3.860 | 3.860 | 3.800 | 3.820 | 14,141 | -0.05(-1.29%) |
Oct 31, 2014 | 3.850 | 3.960 | 3.850 | 3.870 | 20,487 | +0.00(+0.00%) |
Oct 30, 2014 | 3.850 | 4.008 | 3.830 | 3.870 | 30,198 | +0.02(+0.52%) |
Oct 29, 2014 | 3.830 | 3.950 | 3.830 | 3.850 | 19,174 | -0.05(-1.28%) |
Oct 28, 2014 | 3.910 | 3.950 | 3.900 | 3.900 | 8,828 | +0.00(+0.13%) |
Oct 27, 2014 | 4.030 | 4.040 | 3.840 | 3.895 | 37,650 | -0.15(-3.59%) |
Oct 24, 2014 | 4.090 | 4.120 | 4.010 | 4.040 | 25,481 | -0.07(-1.71%) |
Oct 23, 2014 | 4.170 | 4.200 | 4.110 | 4.110 | 15,214 | -0.08(-1.91%) |
Oct 22, 2014 | 4.250 | 4.250 | 4.170 | 4.190 | 21,208 | -0.06(-1.41%) |
Oct 21, 2014 | 4.365 | 4.365 | 4.250 | 4.250 | 18,697 | -0.23(-5.13%) |
Oct 17, 2014 | 4.420 | 4.480 | 4.480 | 4.480 | 8,100 | +0.06(+1.36%) |
Oct 16, 2014 | 4.430 | 4.530 | 4.350 | 4.420 | 17,499 | +0.01(+0.23%) |
Oct 15, 2014 | 4.360 | 4.460 | 4.350 | 4.410 | 7,900 | +0.05(+1.15%) |
Oct 14, 2014 | 4.297 | 4.390 | 4.297 | 4.360 | 15,694 | -0.02(-0.46%) |
Oct 13, 2014 | 4.430 | 4.465 | 4.300 | 4.380 | 80,617 | -0.09(-2.01%) |
Oct 10, 2014 | 4.410 | 4.485 | 4.400 | 4.470 | 1,652 | +0.03(+0.72%) |
Oct 09, 2014 | 4.438 | 4.438 | 4.438 | 4.438 | 201 | -0.07(-1.60%) |
Oct 08, 2014 | 4.560 | 4.610 | 4.440 | 4.510 | 8,811 | +0.01(+0.22%) |
Oct 07, 2014 | 4.500 | 4.500 | 4.500 | 4.500 | 1,239 | -0.04(-0.88%) |
Oct 06, 2014 | 4.350 | 4.550 | 4.350 | 4.540 | 12,100 | +0.23(+5.34%) |
Oct 03, 2014 | 4.500 | 4.500 | 4.290 | 4.310 | 29,596 | -0.17(-3.79%) |
Oct 02, 2014 | 4.590 | 4.590 | 4.480 | 4.480 | 17,455 | -0.07(-1.54%) |