Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.298 | 4.298 | 4.298 | 0 | +0.08(+1.95%) | |
Dec 30, 2014 | 4.104 | 4.336 | 4.074 | 4.216 | 21,836 | +0.13(+3.10%) |
Dec 29, 2014 | 4.052 | 4.104 | 4.044 | 4.089 | 29,586 | -0.01(-0.36%) |
Dec 26, 2014 | 3.985 | 4.104 | 3.985 | 4.104 | 17,423 | +0.31(+8.27%) |
Dec 24, 2014 | 3.791 | 3.791 | 3.791 | 0 | -0.27(-6.62%) | |
Dec 23, 2014 | 4.059 | 4.104 | 4.030 | 4.059 | 10,610 | +0.00(+0.00%) |
Dec 22, 2014 | 4.149 | 4.149 | 3.992 | 4.059 | 35,793 | -0.37(-8.42%) |
Dec 19, 2014 | 3.470 | 4.433 | 3.470 | 4.433 | 127,904 | +0.82(+22.73%) |
Dec 18, 2014 | 3.731 | 3.731 | 3.425 | 3.612 | 35,879 | -0.07(-2.02%) |
Dec 17, 2014 | 3.619 | 3.761 | 3.619 | 3.686 | 33,036 | +0.13(+3.78%) |
Dec 16, 2014 | 3.552 | 3.552 | 30,128 | -0.05(-1.45%) | ||
Dec 15, 2014 | 3.768 | 3.813 | 3.604 | 3.604 | 80,638 | -0.16(-4.36%) |
Dec 12, 2014 | 3.597 | 3.850 | 3.597 | 3.768 | 51,436 | +0.25(+7.22%) |
Dec 11, 2014 | 3.686 | 3.768 | 3.515 | 3.515 | 27,153 | -0.19(-5.04%) |
Dec 10, 2014 | 3.694 | 3.746 | 3.694 | 3.701 | 12,931 | -0.04(-1.00%) |
Dec 09, 2014 | 3.753 | 3.753 | 3.716 | 3.739 | 19,084 | +0.00(+0.00%) |
Dec 08, 2014 | 3.768 | 3.768 | 3.456 | 3.739 | 34,692 | -0.01(-0.20%) |
Dec 05, 2014 | 3.746 | 3.768 | 3.701 | 3.746 | 15,913 | -0.02(-0.59%) |
Dec 04, 2014 | 3.753 | 3.768 | 3.753 | 3.768 | 12,586 | +0.01(+0.40%) |
Dec 03, 2014 | 3.768 | 3.768 | 3.701 | 3.753 | 14,948 | -0.01(-0.20%) |
Dec 02, 2014 | 3.768 | 3.783 | 3.642 | 3.761 | 11,762 | -0.01(-0.30%) |
Dec 01, 2014 | 3.761 | 3.798 | 3.724 | 3.772 | 51,720 | -0.03(-0.69%) |
Nov 28, 2014 | 3.806 | 3.806 | 3.746 | 3.798 | 8,051 | +0.06(+1.60%) |
Nov 26, 2014 | 3.739 | 3.739 | 3.739 | 0 | +0.25(+7.28%) | |
Nov 25, 2014 | 3.806 | 3.806 | 3.485 | 3.485 | 34,850 | -0.25(-6.60%) |
Nov 24, 2014 | 3.813 | 3.858 | 3.686 | 3.731 | 24,783 | -0.12(-3.10%) |
Nov 21, 2014 | 3.858 | 3.858 | 3.791 | 3.850 | 2,160 | +0.01(+0.19%) |
Nov 20, 2014 | 3.865 | 3.865 | 3.806 | 3.843 | 1,377 | +0.01(+0.39%) |
Nov 19, 2014 | 3.843 | 3.895 | 3.753 | 3.828 | 11,144 | -0.05(-1.35%) |
Nov 18, 2014 | 3.910 | 3.910 | 3.798 | 3.880 | 4,575 | -0.04(-0.95%) |
Nov 17, 2014 | 3.918 | 3.985 | 3.768 | 3.918 | 25,133 | +0.05(+1.35%) |
Nov 14, 2014 | 3.843 | 3.992 | 3.798 | 3.865 | 50,418 | +0.02(+0.58%) |
Nov 13, 2014 | 3.761 | 3.843 | 3.716 | 3.843 | 23,757 | +0.11(+3.00%) |
Nov 12, 2014 | 3.753 | 3.761 | 3.695 | 3.731 | 17,848 | +0.01(+0.20%) |
Nov 11, 2014 | 3.753 | 3.753 | 3.686 | 3.724 | 3,066 | +0.04(+1.01%) |
Nov 10, 2014 | 3.724 | 3.724 | 3.686 | 3.686 | 13,760 | -0.01(-0.40%) |
Nov 07, 2014 | 3.724 | 3.724 | 3.679 | 3.701 | 2,358 | -0.01(-0.20%) |
Nov 06, 2014 | 3.656 | 3.731 | 3.656 | 3.709 | 3,968 | -0.01(-0.20%) |
Nov 05, 2014 | 3.731 | 3.731 | 3.559 | 3.716 | 24,326 | +0.04(+1.22%) |
Nov 04, 2014 | 3.694 | 3.731 | 3.649 | 3.671 | 15,778 | -0.06(-1.60%) |
Nov 03, 2014 | 3.709 | 3.731 | 3.671 | 3.731 | 19,537 | +0.01(+0.20%) |
Oct 31, 2014 | 3.739 | 3.739 | 3.671 | 3.724 | 10,238 | +0.01(+0.20%) |
Oct 30, 2014 | 3.515 | 3.739 | 3.515 | 3.716 | 18,451 | +0.02(+0.61%) |
Oct 29, 2014 | 3.739 | 3.739 | 3.515 | 3.694 | 30,263 | -0.03(-0.80%) |
Oct 28, 2014 | 3.694 | 3.731 | 3.694 | 3.724 | 8,606 | +0.03(+0.81%) |
Oct 27, 2014 | 3.724 | 3.716 | 3.694 | 3.694 | 8,710 | -0.02(-0.60%) |
Oct 24, 2014 | 3.724 | 3.753 | 3.694 | 3.716 | 8,045 | -0.01(-0.20%) |
Oct 23, 2014 | 3.724 | 3.731 | 3.686 | 3.724 | 12,019 | +0.03(+0.81%) |
Oct 22, 2014 | 3.724 | 3.694 | 10,907 | +0.01(+0.20%) | ||
Oct 21, 2014 | 3.724 | 3.724 | 3.649 | 3.686 | 22,386 | -0.01(-0.20%) |
Oct 20, 2014 | 3.671 | 3.724 | 3.671 | 3.694 | 48,050 | +0.02(+0.61%) |
Oct 17, 2014 | 3.724 | 3.724 | 3.664 | 3.671 | 36,395 | -0.04(-1.01%) |
Oct 16, 2014 | 3.724 | 3.724 | 3.552 | 3.709 | 10,153 | -0.01(-0.40%) |
Oct 15, 2014 | 3.955 | 3.977 | 3.671 | 3.724 | 18,071 | +0.03(+0.81%) |
Oct 14, 2014 | 3.671 | 3.731 | 3.656 | 3.694 | 18,205 | +0.02(+0.61%) |
Oct 13, 2014 | 3.679 | 3.679 | 3.567 | 3.671 | 18,847 | -0.01(-0.20%) |
Oct 10, 2014 | 3.679 | 3.679 | 3.500 | 3.679 | 14,393 | +0.00(+0.00%) |
Oct 09, 2014 | 3.679 | 3.679 | 3.656 | 3.679 | 1,813 | +0.00(+0.00%) |
Oct 08, 2014 | 3.619 | 3.679 | 3.619 | 3.679 | 7,064 | +0.00(+0.00%) |
Oct 07, 2014 | 3.619 | 3.694 | 3.619 | 3.679 | 9,989 | +0.00(+0.00%) |
Oct 06, 2014 | 3.649 | 3.679 | 3.612 | 3.679 | 8,720 | +0.01(+0.20%) |
Oct 03, 2014 | 3.679 | 3.679 | 3.635 | 3.671 | 6,675 | +0.01(+0.20%) |
Oct 02, 2014 | 3.664 | 3.694 | 3.545 | 3.664 | 29,224 | -0.03(-0.81%) |