Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 3.886 | 3.820 | 3.820 | 3.820 | 28,911 | -0.07(-1.89%) |
Dec 30, 2014 | 3.845 | 3.902 | 3.845 | 3.894 | 22,831 | -0.01(-0.21%) |
Dec 29, 2014 | 3.828 | 3.910 | 3.812 | 3.902 | 28,580 | +0.00(+0.00%) |
Dec 26, 2014 | 3.992 | 4.017 | 3.902 | 3.902 | 10,116 | -0.03(-0.83%) |
Dec 24, 2014 | 3.902 | 3.935 | 3.935 | 3.935 | 18,298 | -0.02(-0.42%) |
Dec 23, 2014 | 3.894 | 3.968 | 3.894 | 3.951 | 27,067 | +0.03(+0.84%) |
Dec 22, 2014 | 3.853 | 3.959 | 3.853 | 3.918 | 31,161 | +0.02(+0.63%) |
Dec 19, 2014 | 3.886 | 3.935 | 3.886 | 3.894 | 1,468 | -0.01(-0.21%) |
Dec 18, 2014 | 3.894 | 3.943 | 3.828 | 3.902 | 31,744 | -0.08(-2.06%) |
Dec 17, 2014 | 3.918 | 4.000 | 3.869 | 3.984 | 28,788 | -0.08(-1.92%) |
Dec 16, 2014 | 4.082 | 4.099 | 4.062 | 4.062 | 2,181 | -0.05(-1.29%) |
Dec 15, 2014 | 4.148 | 4.189 | 4.107 | 4.115 | 13,920 | -0.01(-0.20%) |
Dec 12, 2014 | 4.246 | 4.246 | 4.058 | 4.123 | 12,542 | +0.04(+1.00%) |
Dec 11, 2014 | 4.074 | 4.148 | 4.074 | 4.082 | 17,039 | +0.07(+1.63%) |
Dec 10, 2014 | 4.066 | 4.091 | 4.009 | 4.017 | 12,307 | -0.11(-2.78%) |
Dec 09, 2014 | 4.025 | 4.148 | 4.000 | 4.131 | 23,030 | +0.07(+1.61%) |
Dec 08, 2014 | 4.058 | 4.099 | 4.041 | 4.066 | 104,970 | +0.08(+2.06%) |
Dec 05, 2014 | 3.992 | 4.041 | 3.984 | 3.984 | 12,240 | -0.04(-1.03%) |
Dec 04, 2014 | 4.017 | 4.050 | 3.968 | 4.026 | 18,765 | +0.04(+1.05%) |
Dec 03, 2014 | 3.895 | 4.000 | 3.895 | 3.984 | 5,147 | +0.06(+1.46%) |
Dec 02, 2014 | 3.927 | 3.941 | 3.902 | 3.927 | 17,711 | -0.02(-0.42%) |
Dec 01, 2014 | 3.976 | 3.976 | 3.910 | 3.943 | 30,424 | -0.03(-0.82%) |
Nov 28, 2014 | 4.025 | 4.025 | 3.959 | 3.976 | 6,721 | -0.04(-1.02%) |
Nov 26, 2014 | 3.959 | 4.017 | 4.017 | 4.017 | 56,359 | +0.04(+1.03%) |
Nov 25, 2014 | 4.017 | 4.017 | 3.935 | 3.976 | 27,911 | -0.08(-2.02%) |
Nov 24, 2014 | 4.033 | 4.074 | 4.000 | 4.058 | 39,606 | +0.01(+0.20%) |
Nov 21, 2014 | 4.099 | 4.123 | 3.993 | 4.050 | 10,958 | -0.01(-0.20%) |
Nov 20, 2014 | 4.058 | 4.074 | 4.033 | 4.058 | 26,718 | -0.07(-1.79%) |
Nov 19, 2014 | 4.222 | 4.222 | 4.099 | 4.131 | 38,501 | -0.07(-1.75%) |
Nov 18, 2014 | 4.099 | 4.213 | 4.066 | 4.205 | 79,839 | +0.08(+1.99%) |
Nov 17, 2014 | 4.058 | 4.131 | 4.041 | 4.123 | 25,772 | +0.10(+2.44%) |
Nov 14, 2014 | 4.041 | 4.082 | 3.985 | 4.025 | 5,637 | -0.05(-1.21%) |
Nov 13, 2014 | 4.009 | 4.074 | 4.009 | 4.074 | 22,144 | +0.08(+2.05%) |
Nov 12, 2014 | 3.984 | 4.050 | 3.951 | 3.992 | 18,143 | -0.07(-1.81%) |
Nov 11, 2014 | 3.984 | 4.074 | 3.968 | 4.066 | 19,498 | -0.02(-0.60%) |
Nov 10, 2014 | 4.091 | 4.091 | 4.058 | 4.091 | 25,532 | +0.02(+0.40%) |
Nov 07, 2014 | 4.099 | 4.099 | 4.058 | 4.074 | 3,954 | -0.02(-0.40%) |
Nov 06, 2014 | 4.017 | 4.099 | 4.017 | 4.091 | 35,719 | +0.09(+2.25%) |
Nov 05, 2014 | 4.041 | 4.082 | 4.000 | 4.000 | 29,821 | -0.09(-2.20%) |
Nov 04, 2014 | 4.074 | 4.123 | 4.066 | 4.091 | 17,040 | -0.02(-0.60%) |
Nov 03, 2014 | 4.058 | 4.131 | 4.058 | 4.115 | 35,479 | +0.05(+1.21%) |
Oct 31, 2014 | 4.074 | 4.131 | 4.058 | 4.066 | 7,341 | +0.02(+0.40%) |
Oct 30, 2014 | 4.099 | 4.140 | 3.935 | 4.050 | 38,618 | -0.06(-1.40%) |
Oct 29, 2014 | 4.082 | 4.156 | 4.082 | 4.107 | 47,801 | -0.02(-0.40%) |
Oct 28, 2014 | 4.082 | 4.123 | 4.072 | 4.123 | 40,040 | +0.09(+2.23%) |
Oct 27, 2014 | 4.000 | 4.085 | 3.959 | 4.033 | 20,532 | +0.07(+1.86%) |
Oct 24, 2014 | 3.959 | 4.066 | 3.959 | 3.959 | 3,458 | -0.03(-0.82%) |
Oct 23, 2014 | 3.976 | 4.017 | 3.976 | 3.992 | 4,258 | +0.03(+0.83%) |
Oct 22, 2014 | 3.935 | 3.984 | 3.935 | 3.959 | 10,627 | -0.01(-0.21%) |
Oct 21, 2014 | 3.935 | 3.968 | 3.935 | 3.968 | 2,383 | -0.02(-0.41%) |
Oct 20, 2014 | 3.959 | 3.992 | 3.959 | 3.984 | 13,178 | -0.01(-0.21%) |
Oct 17, 2014 | 3.894 | 3.992 | 3.894 | 3.992 | 3,136 | -0.01(-0.20%) |
Oct 16, 2014 | 3.886 | 4.000 | 3.886 | 4.000 | 5,467 | +0.02(+0.62%) |
Oct 15, 2014 | 3.939 | 3.976 | 3.927 | 3.976 | 2,573 | +0.03(+0.83%) |
Oct 14, 2014 | 3.886 | 4.000 | 3.886 | 3.943 | 3,154 | -0.03(-0.82%) |
Oct 13, 2014 | 4.017 | 4.017 | 4.017 | 3.976 | 20,140 | -0.04(-1.02%) |
Oct 10, 2014 | 4.017 | 4.058 | 4.017 | 4.017 | 16,880 | -0.06(-1.41%) |
Oct 09, 2014 | 4.033 | 4.074 | 4.033 | 4.074 | 3,205 | +0.01(+0.20%) |
Oct 08, 2014 | 4.099 | 4.099 | 4.033 | 4.066 | 4,655 | -0.03(-0.80%) |
Oct 07, 2014 | 4.009 | 4.099 | 4.009 | 4.099 | 10,444 | +0.00(+0.00%) |
Oct 06, 2014 | 4.050 | 4.099 | 4.041 | 4.099 | 3,819 | -0.01(-0.20%) |
Oct 03, 2014 | 4.091 | 4.107 | 4.050 | 4.107 | 1,626 | +0.03(+0.80%) |
Oct 02, 2014 | 4.000 | 4.091 | 3.976 | 4.074 | 11,547 | +0.06(+1.43%) |