Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 3.793 | 3.733 | 3.733 | 3.733 | 2,649,132 | -0.04(-0.98%) |
Dec 30, 2014 | 3.770 | 3.784 | 3.765 | 3.770 | 1,375,025 | -0.00(-0.12%) |
Dec 29, 2014 | 3.825 | 3.830 | 3.774 | 3.774 | 1,075,910 | -0.06(-1.56%) |
Dec 26, 2014 | 3.825 | 3.839 | 3.816 | 3.834 | 536,693 | +0.00(+0.12%) |
Dec 24, 2014 | 3.820 | 3.830 | 3.830 | 3.830 | 473,750 | +0.02(+0.48%) |
Dec 23, 2014 | 3.825 | 3.834 | 3.807 | 3.811 | 792,897 | -0.00(-0.12%) |
Dec 22, 2014 | 3.797 | 3.825 | 3.779 | 3.816 | 778,847 | +0.02(+0.48%) |
Dec 19, 2014 | 3.770 | 3.811 | 3.770 | 3.797 | 753,394 | +0.02(+0.49%) |
Dec 18, 2014 | 3.784 | 3.784 | 3.742 | 3.779 | 1,133,678 | +0.06(+1.69%) |
Dec 17, 2014 | 3.652 | 3.716 | 3.648 | 3.716 | 896,573 | +0.07(+1.88%) |
Dec 16, 2014 | 3.643 | 3.698 | 3.638 | 3.648 | 1,336,653 | -0.01(-0.37%) |
Dec 15, 2014 | 3.744 | 3.744 | 3.661 | 3.661 | 971,599 | -0.07(-1.84%) |
Dec 12, 2014 | 3.776 | 3.785 | 3.721 | 3.730 | 824,667 | -0.05(-1.45%) |
Dec 11, 2014 | 3.757 | 3.808 | 3.757 | 3.785 | 874,989 | +0.04(+0.98%) |
Dec 10, 2014 | 3.789 | 3.789 | 3.739 | 3.748 | 1,013,420 | -0.04(-0.97%) |
Dec 09, 2014 | 3.794 | 3.798 | 3.757 | 3.785 | 813,402 | -0.03(-0.84%) |
Dec 08, 2014 | 3.826 | 3.840 | 3.817 | 3.817 | 672,694 | -0.02(-0.60%) |
Dec 05, 2014 | 3.835 | 3.840 | 3.817 | 3.840 | 931,358 | +0.01(+0.36%) |
Dec 04, 2014 | 3.830 | 3.835 | 3.817 | 3.826 | 623,115 | -0.00(-0.12%) |
Dec 03, 2014 | 3.817 | 3.840 | 3.817 | 3.830 | 657,251 | +0.01(+0.36%) |
Dec 02, 2014 | 3.803 | 3.821 | 3.803 | 3.817 | 985,417 | +0.01(+0.36%) |
Dec 01, 2014 | 3.817 | 3.824 | 3.798 | 3.803 | 989,267 | -0.04(-0.95%) |
Nov 28, 2014 | 3.835 | 3.840 | 3.826 | 3.840 | 504,656 | +0.00(+0.12%) |
Nov 26, 2014 | 3.830 | 3.835 | 3.835 | 3.835 | 895,219 | +0.00(+0.12%) |
Nov 25, 2014 | 3.830 | 3.835 | 3.821 | 3.830 | 840,456 | +0.00(+0.12%) |
Nov 24, 2014 | 3.826 | 3.830 | 3.821 | 3.826 | 1,483,900 | +0.01(+0.36%) |
Nov 21, 2014 | 3.844 | 3.849 | 3.812 | 3.812 | 1,543,621 | -0.01(-0.24%) |
Nov 20, 2014 | 3.821 | 3.828 | 3.817 | 3.821 | 1,013,157 | -0.00(-0.12%) |
Nov 19, 2014 | 3.826 | 3.830 | 3.817 | 3.826 | 837,148 | -0.01(-0.36%) |
Nov 18, 2014 | 3.812 | 3.840 | 3.812 | 3.840 | 588,705 | +0.02(+0.60%) |
Nov 17, 2014 | 3.812 | 3.826 | 3.803 | 3.817 | 452,081 | -0.01(-0.24%) |
Nov 14, 2014 | 3.830 | 3.835 | 3.812 | 3.826 | 796,191 | +0.00(+0.00%) |
Nov 13, 2014 | 3.817 | 3.835 | 3.812 | 3.826 | 831,086 | +0.02(+0.48%) |
Nov 12, 2014 | 3.844 | 3.844 | 3.808 | 3.808 | 955,029 | -0.04(-1.11%) |
Nov 11, 2014 | 3.805 | 3.850 | 3.796 | 3.850 | 855,131 | +0.05(+1.19%) |
Nov 10, 2014 | 3.832 | 3.832 | 3.796 | 3.805 | 1,023,480 | -0.02(-0.59%) |
Nov 07, 2014 | 3.841 | 3.841 | 3.814 | 3.828 | 915,577 | -0.02(-0.47%) |
Nov 06, 2014 | 3.832 | 3.846 | 3.818 | 3.846 | 723,303 | +0.01(+0.36%) |
Nov 05, 2014 | 3.841 | 3.841 | 3.805 | 3.832 | 1,035,364 | +0.02(+0.48%) |
Nov 04, 2014 | 3.814 | 3.818 | 3.787 | 3.814 | 1,023,949 | -0.02(-0.59%) |
Nov 03, 2014 | 3.818 | 3.850 | 3.800 | 3.837 | 2,236,881 | +0.04(+1.08%) |
Oct 31, 2014 | 3.838 | 3.838 | 3.787 | 3.796 | 1,498,610 | +0.03(+0.72%) |
Oct 30, 2014 | 3.737 | 3.800 | 3.737 | 3.768 | 964,843 | +0.00(+0.00%) |
Oct 29, 2014 | 3.773 | 3.778 | 3.746 | 3.768 | 862,749 | +0.00(+0.12%) |
Oct 28, 2014 | 3.746 | 3.768 | 3.737 | 3.764 | 1,069,690 | +0.04(+0.98%) |
Oct 27, 2014 | 3.718 | 3.728 | 3.728 | 3.728 | 554,828 | +0.00(+0.00%) |
Oct 24, 2014 | 3.709 | 3.728 | 3.705 | 3.728 | 629,096 | +0.02(+0.49%) |
Oct 23, 2014 | 3.705 | 3.714 | 3.696 | 3.709 | 804,383 | +0.04(+0.99%) |
Oct 22, 2014 | 3.700 | 3.709 | 3.664 | 3.673 | 1,002,898 | -0.02(-0.62%) |
Oct 21, 2014 | 3.623 | 3.696 | 3.609 | 3.696 | 1,537,680 | +0.09(+2.52%) |
Oct 20, 2014 | 3.591 | 3.609 | 3.587 | 3.605 | 731,187 | -0.00(-0.13%) |
Oct 17, 2014 | 3.559 | 3.618 | 3.546 | 3.609 | 1,047,071 | +0.09(+2.45%) |
Oct 16, 2014 | 3.423 | 3.527 | 3.414 | 3.523 | 1,835,983 | +0.07(+1.97%) |
Oct 15, 2014 | 3.455 | 3.473 | 3.305 | 3.455 | 2,732,921 | -0.05(-1.30%) |
Oct 14, 2014 | 3.473 | 3.514 | 3.468 | 3.500 | 1,791,863 | +0.02(+0.52%) |
Oct 13, 2014 | 3.568 | 3.582 | 3.482 | 3.482 | 1,270,923 | -0.09(-2.42%) |
Oct 10, 2014 | 3.614 | 3.641 | 3.568 | 3.568 | 1,165,521 | -0.05(-1.50%) |
Oct 09, 2014 | 3.668 | 3.672 | 3.618 | 3.623 | 791,130 | -0.04(-1.22%) |
Oct 08, 2014 | 3.623 | 3.668 | 3.592 | 3.668 | 983,142 | +0.05(+1.36%) |
Oct 07, 2014 | 3.623 | 3.645 | 3.614 | 3.618 | 925,829 | -0.02(-0.61%) |
Oct 06, 2014 | 3.650 | 3.668 | 3.636 | 3.641 | 988,008 | +0.00(+0.12%) |
Oct 03, 2014 | 3.627 | 3.645 | 3.623 | 3.636 | 941,935 | +0.04(+0.99%) |
Oct 02, 2014 | 3.601 | 3.610 | 3.551 | 3.601 | 2,057,791 | -0.02(-0.62%) |