Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.480 | 3.480 | 3.371 | 3.371 | 844,486 | -0.17(-4.91%) |
Jan 29, 2015 | 3.480 | 3.545 | 3.429 | 3.545 | 147,999 | +0.07(+2.14%) |
Jan 28, 2015 | 3.607 | 3.640 | 3.471 | 3.471 | 201,527 | -0.06(-1.78%) |
Jan 27, 2015 | 3.642 | 3.642 | 3.478 | 3.534 | 270,057 | -0.20(-5.32%) |
Jan 26, 2015 | 3.730 | 3.733 | 3.681 | 3.733 | 192,356 | -0.03(-0.73%) |
Jan 23, 2015 | 3.784 | 3.819 | 3.606 | 3.760 | 733,468 | -0.03(-0.71%) |
Jan 22, 2015 | 3.784 | 3.812 | 3.622 | 3.787 | 256,899 | +0.06(+1.54%) |
Jan 21, 2015 | 3.621 | 3.766 | 3.594 | 3.730 | 534,482 | +0.10(+2.79%) |
Jan 20, 2015 | 3.612 | 3.652 | 3.547 | 3.628 | 300,359 | +0.01(+0.22%) |
Jan 16, 2015 | 3.491 | 3.628 | 3.454 | 3.620 | 192,630 | +0.10(+2.98%) |
Jan 15, 2015 | 3.596 | 3.652 | 3.514 | 3.516 | 138,729 | -0.06(-1.78%) |
Jan 14, 2015 | 3.612 | 3.639 | 3.515 | 3.579 | 272,299 | -0.06(-1.57%) |
Jan 13, 2015 | 3.732 | 3.848 | 3.591 | 3.636 | 323,460 | -0.05(-1.38%) |
Jan 12, 2015 | 3.783 | 3.783 | 3.646 | 3.687 | 187,946 | -0.10(-2.65%) |
Jan 09, 2015 | 3.809 | 3.834 | 3.693 | 3.788 | 218,871 | +0.00(+0.05%) |
Jan 08, 2015 | 3.641 | 3.795 | 3.641 | 3.786 | 339,284 | +0.22(+6.20%) |
Jan 07, 2015 | 3.522 | 3.604 | 3.522 | 3.565 | 238,184 | +0.06(+1.80%) |
Jan 06, 2015 | 3.663 | 3.663 | 3.484 | 3.502 | 665,262 | -0.17(-4.61%) |
Jan 05, 2015 | 3.782 | 3.782 | 3.655 | 3.671 | 730,726 | -0.12(-3.14%) |
Jan 02, 2015 | 3.787 | 3.889 | 3.735 | 3.791 | 445,418 | +0.02(+0.47%) |
Dec 31, 2014 | 3.831 | 3.773 | 3.773 | 3.773 | 159,487 | -0.07(-1.92%) |
Dec 30, 2014 | 3.909 | 3.909 | 3.845 | 3.847 | 161,007 | -0.08(-2.04%) |
Dec 29, 2014 | 3.937 | 3.937 | 3.885 | 3.927 | 117,048 | -0.03(-0.66%) |
Dec 26, 2014 | 4.013 | 4.013 | 3.935 | 3.953 | 98,682 | -0.01(-0.24%) |
Dec 24, 2014 | 3.913 | 3.963 | 3.963 | 3.963 | 87,219 | +0.03(+0.70%) |
Dec 23, 2014 | 3.996 | 4.001 | 3.935 | 3.935 | 471,235 | +0.01(+0.20%) |
Dec 22, 2014 | 3.828 | 3.932 | 3.828 | 3.927 | 303,948 | +0.15(+3.84%) |
Dec 19, 2014 | 3.878 | 3.878 | 3.761 | 3.782 | 245,700 | -0.06(-1.62%) |
Dec 18, 2014 | 3.859 | 3.859 | 3.780 | 3.844 | 171,133 | +0.15(+3.95%) |
Dec 17, 2014 | 3.556 | 3.698 | 3.526 | 3.698 | 278,148 | +0.11(+2.95%) |
Dec 16, 2014 | 3.592 | 3.715 | 3.552 | 3.592 | 169,630 | -0.03(-0.87%) |
Dec 15, 2014 | 3.704 | 3.786 | 3.599 | 3.623 | 431,191 | -0.07(-1.77%) |
Dec 12, 2014 | 3.753 | 3.791 | 3.672 | 3.689 | 328,836 | -0.13(-3.49%) |
Dec 11, 2014 | 3.867 | 3.885 | 3.721 | 3.822 | 224,302 | +0.08(+2.09%) |
Dec 10, 2014 | 3.848 | 3.888 | 3.728 | 3.744 | 220,118 | -0.13(-3.28%) |
Dec 09, 2014 | 3.836 | 3.897 | 3.726 | 3.871 | 478,747 | -0.03(-0.65%) |
Dec 08, 2014 | 4.011 | 4.027 | 3.847 | 3.896 | 451,862 | -0.13(-3.24%) |
Dec 05, 2014 | 3.978 | 4.027 | 3.978 | 4.027 | 360,106 | +0.07(+1.81%) |
Dec 04, 2014 | 3.939 | 3.976 | 3.911 | 3.955 | 215,357 | +0.02(+0.49%) |
Dec 03, 2014 | 3.870 | 3.953 | 3.863 | 3.936 | 334,223 | +0.12(+3.08%) |
Dec 02, 2014 | 3.751 | 3.822 | 3.737 | 3.818 | 138,811 | +0.07(+1.79%) |
Dec 01, 2014 | 3.813 | 3.837 | 3.719 | 3.751 | 324,602 | -0.06(-1.67%) |
Nov 28, 2014 | 3.777 | 3.851 | 3.777 | 3.815 | 220,393 | +0.02(+0.61%) |
Nov 26, 2014 | 3.652 | 3.792 | 3.792 | 3.792 | 260,583 | +0.16(+4.33%) |
Nov 25, 2014 | 3.664 | 3.664 | 3.612 | 3.635 | 429,812 | +0.02(+0.66%) |
Nov 24, 2014 | 3.580 | 3.641 | 3.554 | 3.611 | 247,028 | +0.08(+2.25%) |
Nov 21, 2014 | 3.577 | 3.590 | 3.500 | 3.531 | 269,178 | +0.02(+0.60%) |
Nov 20, 2014 | 3.369 | 3.513 | 3.316 | 3.510 | 146,778 | +0.13(+3.81%) |
Nov 19, 2014 | 3.388 | 3.423 | 3.342 | 3.381 | 226,206 | -0.05(-1.51%) |
Nov 18, 2014 | 3.329 | 3.450 | 3.327 | 3.433 | 151,840 | +0.12(+3.71%) |
Nov 17, 2014 | 3.311 | 3.313 | 3.244 | 3.310 | 38,661 | -0.01(-0.35%) |
Nov 14, 2014 | 3.250 | 3.325 | 3.223 | 3.322 | 403,053 | +0.05(+1.51%) |
Nov 13, 2014 | 3.293 | 3.319 | 3.257 | 3.273 | 116,310 | +0.02(+0.48%) |
Nov 12, 2014 | 3.234 | 3.257 | 3.216 | 3.257 | 76,646 | +0.01(+0.37%) |
Nov 11, 2014 | 3.265 | 3.265 | 3.243 | 3.245 | 137,608 | -0.01(-0.36%) |
Nov 10, 2014 | 3.224 | 3.273 | 3.216 | 3.257 | 1,158,595 | +0.01(+0.39%) |
Nov 07, 2014 | 3.327 | 3.334 | 3.209 | 3.244 | 238,459 | -0.06(-1.86%) |
Nov 06, 2014 | 3.329 | 3.351 | 3.265 | 3.306 | 171,885 | +0.01(+0.39%) |
Nov 05, 2014 | 3.309 | 3.309 | 3.265 | 3.293 | 206,136 | +0.01(+0.23%) |
Nov 04, 2014 | 3.249 | 3.330 | 3.249 | 3.285 | 711,193 | -0.01(-0.23%) |