Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 3.325 | 3.304 | 3.304 | 3.304 | 2,372,700 | -0.03(-0.83%) |
Dec 30, 2014 | 3.287 | 3.343 | 3.258 | 3.332 | 2,120,124 | +0.02(+0.73%) |
Dec 29, 2014 | 3.259 | 3.315 | 3.259 | 3.308 | 2,072,607 | +0.03(+1.06%) |
Dec 26, 2014 | 3.291 | 3.306 | 3.239 | 3.273 | 1,552,453 | -0.03(-0.94%) |
Dec 24, 2014 | 3.384 | 3.304 | 3.304 | 3.304 | 692,458 | -0.06(-1.85%) |
Dec 23, 2014 | 3.356 | 3.388 | 3.329 | 3.367 | 1,768,975 | +0.04(+1.15%) |
Dec 22, 2014 | 3.381 | 3.395 | 3.284 | 3.329 | 1,941,686 | -0.07(-2.04%) |
Dec 19, 2014 | 3.280 | 3.398 | 3.266 | 3.398 | 4,417,730 | +0.13(+4.03%) |
Dec 18, 2014 | 3.162 | 3.294 | 3.162 | 3.266 | 2,764,578 | +0.14(+4.55%) |
Dec 17, 2014 | 3.128 | 3.152 | 2.954 | 3.124 | 4,538,586 | -0.03(-1.10%) |
Dec 16, 2014 | 3.250 | 3.256 | 3.159 | 3.159 | 2,501,946 | -0.09(-2.80%) |
Dec 15, 2014 | 3.297 | 3.371 | 3.229 | 3.250 | 2,334,448 | -0.02(-0.72%) |
Dec 12, 2014 | 3.357 | 3.391 | 3.253 | 3.273 | 2,238,314 | -0.09(-2.70%) |
Dec 11, 2014 | 3.421 | 3.448 | 3.361 | 3.364 | 1,915,917 | -0.05(-1.57%) |
Dec 10, 2014 | 3.519 | 3.525 | 3.401 | 3.418 | 1,782,209 | -0.09(-2.68%) |
Dec 09, 2014 | 3.398 | 3.520 | 3.391 | 3.512 | 2,287,738 | +0.08(+2.25%) |
Dec 08, 2014 | 3.519 | 3.546 | 3.403 | 3.435 | 1,840,828 | -0.10(-2.76%) |
Dec 05, 2014 | 3.583 | 3.613 | 3.515 | 3.532 | 1,770,506 | -0.05(-1.41%) |
Dec 04, 2014 | 3.603 | 3.650 | 3.579 | 3.583 | 1,339,743 | -0.03(-0.93%) |
Dec 03, 2014 | 3.640 | 3.643 | 3.596 | 3.616 | 1,330,106 | +0.01(+0.28%) |
Dec 02, 2014 | 3.650 | 3.667 | 3.599 | 3.606 | 1,390,481 | -0.04(-1.02%) |
Dec 01, 2014 | 3.734 | 3.754 | 3.610 | 3.643 | 1,502,524 | -0.09(-2.34%) |
Nov 28, 2014 | 3.741 | 3.754 | 3.714 | 3.731 | 612,467 | +0.00(+0.00%) |
Nov 26, 2014 | 3.717 | 3.731 | 3.731 | 3.731 | 1,234,852 | +0.04(+1.19%) |
Nov 25, 2014 | 3.680 | 3.704 | 3.675 | 3.687 | 702,653 | +0.01(+0.27%) |
Nov 24, 2014 | 3.636 | 3.687 | 3.636 | 3.677 | 891,014 | +0.03(+0.74%) |
Nov 21, 2014 | 3.663 | 3.673 | 3.633 | 3.650 | 891,326 | +0.00(+0.00%) |
Nov 20, 2014 | 3.630 | 3.663 | 3.616 | 3.650 | 949,552 | +0.02(+0.46%) |
Nov 19, 2014 | 3.620 | 3.673 | 3.620 | 3.633 | 1,170,068 | -0.00(-0.09%) |
Nov 18, 2014 | 3.620 | 3.663 | 3.616 | 3.636 | 769,205 | +0.01(+0.19%) |
Nov 17, 2014 | 3.647 | 3.684 | 3.623 | 3.630 | 775,275 | -0.02(-0.46%) |
Nov 14, 2014 | 3.660 | 3.667 | 3.616 | 3.647 | 1,453,757 | +0.00(+0.09%) |
Nov 13, 2014 | 3.684 | 3.717 | 3.628 | 3.643 | 1,659,188 | +0.02(+0.46%) |
Nov 12, 2014 | 3.620 | 3.643 | 3.613 | 3.626 | 1,065,353 | -0.00(-0.09%) |
Nov 11, 2014 | 3.650 | 3.677 | 3.621 | 3.630 | 1,054,464 | -0.03(-0.83%) |
Nov 10, 2014 | 3.610 | 3.680 | 3.610 | 3.660 | 1,793,818 | +0.05(+1.40%) |
Nov 07, 2014 | 3.569 | 3.633 | 3.566 | 3.610 | 1,078,730 | +0.03(+0.94%) |
Nov 06, 2014 | 3.593 | 3.630 | 3.552 | 3.576 | 1,145,157 | -0.01(-0.37%) |
Nov 05, 2014 | 3.643 | 3.650 | 3.559 | 3.589 | 1,567,332 | -0.03(-0.74%) |
Nov 04, 2014 | 3.650 | 3.662 | 3.586 | 3.616 | 922,001 | -0.05(-1.47%) |
Nov 03, 2014 | 3.660 | 3.684 | 3.636 | 3.670 | 1,264,561 | +0.01(+0.28%) |
Oct 31, 2014 | 3.663 | 3.684 | 3.573 | 3.660 | 1,215,066 | +0.03(+0.74%) |
Oct 30, 2014 | 3.660 | 3.670 | 3.613 | 3.633 | 930,170 | -0.02(-0.55%) |
Oct 29, 2014 | 3.640 | 3.694 | 3.626 | 3.653 | 978,479 | +0.01(+0.28%) |
Oct 28, 2014 | 3.636 | 3.653 | 3.623 | 3.643 | 1,026,188 | +0.02(+0.46%) |
Oct 27, 2014 | 3.583 | 3.640 | 3.583 | 3.626 | 1,366,245 | +0.04(+1.22%) |
Oct 24, 2014 | 3.562 | 3.626 | 3.519 | 3.583 | 1,106,970 | +0.01(+0.28%) |
Oct 23, 2014 | 3.677 | 3.677 | 3.573 | 3.573 | 1,136,129 | -0.07(-1.94%) |
Oct 22, 2014 | 3.697 | 3.697 | 3.589 | 3.643 | 1,880,656 | +0.05(+1.31%) |
Oct 21, 2014 | 3.596 | 3.630 | 3.573 | 3.596 | 1,307,549 | +0.00(+0.00%) |
Oct 20, 2014 | 3.579 | 3.579 | 3.552 | 3.596 | 1,181,204 | +0.02(+0.47%) |
Oct 17, 2014 | 3.525 | 3.630 | 3.525 | 3.579 | 1,498,713 | +0.06(+1.62%) |
Oct 16, 2014 | 3.357 | 3.522 | 3.320 | 3.522 | 2,125,521 | +0.12(+3.66%) |
Oct 15, 2014 | 3.499 | 3.509 | 3.199 | 3.398 | 6,917,852 | -0.10(-2.98%) |
Oct 14, 2014 | 3.525 | 3.562 | 3.499 | 3.502 | 1,664,259 | -0.02(-0.57%) |
Oct 13, 2014 | 3.566 | 3.596 | 3.519 | 3.522 | 1,297,766 | -0.03(-0.85%) |
Oct 10, 2014 | 3.613 | 3.623 | 3.552 | 3.552 | 1,443,436 | -0.07(-1.86%) |
Oct 09, 2014 | 3.626 | 3.636 | 3.610 | 3.620 | 890,300 | -0.01(-0.19%) |
Oct 08, 2014 | 3.630 | 3.640 | 3.583 | 3.626 | 1,788,345 | -0.02(-0.46%) |
Oct 07, 2014 | 3.653 | 3.684 | 3.640 | 3.643 | 885,621 | -0.02(-0.64%) |
Oct 06, 2014 | 3.680 | 3.687 | 3.657 | 3.667 | 1,007,260 | +0.00(+0.00%) |
Oct 03, 2014 | 3.694 | 3.700 | 3.650 | 3.667 | 1,301,333 | -0.01(-0.37%) |
Oct 02, 2014 | 3.687 | 3.714 | 3.657 | 3.680 | 1,450,324 | -0.00(-0.09%) |