Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 2.750 | 2.900 | 2.680 | 2.880 | 10,185 | +0.00(+0.00%) |
Jan 29, 2015 | 2.800 | 2.950 | 2.740 | 2.880 | 11,044 | -0.02(-0.69%) |
Jan 28, 2015 | 3.000 | 3.000 | 2.900 | 2.900 | 4,851 | -0.10(-3.33%) |
Jan 27, 2015 | 3.070 | 3.100 | 3.000 | 3.000 | 5,505 | -0.10(-3.23%) |
Jan 26, 2015 | 3.100 | 3.100 | 3.010 | 3.100 | 9,026 | -0.07(-2.21%) |
Jan 23, 2015 | 3.250 | 3.310 | 3.110 | 3.170 | 20,784 | -0.23(-6.76%) |
Jan 22, 2015 | 3.300 | 3.430 | 3.150 | 3.400 | 7,239 | -0.10(-2.86%) |
Jan 21, 2015 | 3.500 | 3.500 | 3.250 | 3.500 | 2,132 | -0.01(-0.28%) |
Jan 20, 2015 | 3.550 | 3.550 | 3.510 | 3.510 | 1,469 | -0.03(-0.85%) |
Jan 16, 2015 | 3.540 | 3.540 | 3.540 | 0 | +0.04(+1.14%) | |
Jan 15, 2015 | 3.550 | 3.550 | 3.400 | 3.500 | 5,842 | -0.05(-1.41%) |
Jan 14, 2015 | 3.600 | 3.600 | 3.500 | 3.550 | 8,402 | -0.05(-1.39%) |
Jan 13, 2015 | 3.600 | 0 | -0.14(-3.74%) | |||
Jan 12, 2015 | 3.750 | 3.750 | 3.600 | 3.740 | 5,785 | -0.01(-0.27%) |
Jan 09, 2015 | 3.740 | 3.750 | 3.700 | 3.750 | 14,355 | +0.01(+0.27%) |
Jan 08, 2015 | 3.780 | 3.780 | 3.650 | 3.740 | 840 | +0.05(+1.36%) |
Jan 07, 2015 | 3.800 | 3.800 | 3.600 | 3.690 | 3,654 | -0.01(-0.27%) |
Jan 06, 2015 | 3.600 | 3.730 | 3.570 | 3.700 | 10,007 | -0.06(-1.60%) |
Jan 05, 2015 | 3.745 | 3.890 | 3.700 | 3.760 | 25,228 | +0.02(+0.53%) |
Jan 02, 2015 | 3.750 | 3.750 | 3.560 | 3.740 | 7,885 | -0.01(-0.26%) |
Dec 31, 2014 | 3.750 | 3.750 | 3.750 | 0 | +0.03(+0.80%) | |
Dec 30, 2014 | 3.700 | 3.750 | 3.650 | 3.720 | 3,035 | -0.03(-0.80%) |
Dec 29, 2014 | 3.695 | 3.750 | 3.650 | 3.750 | 12,048 | +0.00(+0.00%) |
Dec 26, 2014 | 3.750 | 3.800 | 3.570 | 3.750 | 18,779 | +0.07(+1.90%) |
Dec 24, 2014 | 3.680 | 3.680 | 3.680 | 0 | -0.06(-1.60%) | |
Dec 23, 2014 | 3.650 | 3.940 | 3.600 | 3.740 | 17,195 | +0.09(+2.47%) |
Dec 22, 2014 | 3.610 | 3.950 | 3.590 | 3.650 | 17,434 | +0.03(+0.83%) |
Dec 19, 2014 | 4.000 | 4.000 | 3.620 | 3.620 | 9,953 | -0.13(-3.47%) |
Dec 18, 2014 | 3.680 | 3.920 | 3.650 | 3.750 | 27,018 | +0.10(+2.74%) |
Dec 17, 2014 | 3.750 | 3.750 | 3.560 | 3.650 | 15,787 | -0.11(-2.93%) |
Dec 16, 2014 | 3.920 | 3.920 | 3.750 | 3.760 | 5,960 | +0.01(+0.27%) |
Dec 15, 2014 | 3.800 | 3.800 | 3.750 | 3.750 | 5,649 | -0.10(-2.60%) |
Dec 12, 2014 | 3.750 | 3.850 | 3.750 | 3.850 | 3,342 | +0.10(+2.67%) |
Dec 11, 2014 | 3.850 | 3.850 | 3.750 | 3.750 | 15,967 | -0.15(-3.85%) |
Dec 10, 2014 | 4.000 | 4.000 | 3.800 | 3.900 | 8,635 | +0.09(+2.36%) |
Dec 09, 2014 | 4.030 | 4.030 | 3.760 | 3.810 | 13,242 | -0.24(-5.93%) |
Dec 08, 2014 | 4.030 | 4.050 | 3.800 | 4.050 | 9,157 | +0.02(+0.50%) |
Dec 05, 2014 | 4.020 | 4.030 | 3.950 | 4.030 | 12,744 | +0.12(+3.07%) |
Dec 04, 2014 | 4.030 | 4.030 | 3.800 | 3.910 | 1,956 | -0.12(-2.98%) |
Dec 03, 2014 | 4.030 | 4.030 | 3.700 | 4.030 | 3,312 | +0.00(+0.00%) |
Dec 02, 2014 | 4.050 | 4.050 | 3.550 | 4.030 | 4,206 | +0.00(+0.12%) |
Dec 01, 2014 | 4.100 | 4.100 | 3.950 | 4.025 | 4,881 | -0.02(-0.62%) |
Nov 28, 2014 | 4.000 | 4.050 | 3.660 | 4.050 | 8,970 | +0.05(+1.25%) |
Nov 26, 2014 | 4.000 | 4.000 | 4.000 | 0 | +0.22(+5.82%) | |
Nov 25, 2014 | 3.820 | 3.870 | 3.780 | 3.780 | 6,626 | -0.02(-0.53%) |
Nov 24, 2014 | 3.840 | 3.875 | 3.800 | 3.800 | 15,466 | -0.05(-1.30%) |
Nov 21, 2014 | 3.860 | 3.990 | 3.850 | 3.850 | 4,452 | -0.01(-0.26%) |
Nov 20, 2014 | 4.000 | 4.010 | 3.860 | 3.860 | 15,959 | -0.14(-3.50%) |
Nov 19, 2014 | 4.190 | 4.190 | 4.000 | 4.000 | 6,950 | -0.04(-0.99%) |
Nov 18, 2014 | 4.480 | 4.480 | 4.000 | 4.040 | 14,176 | -0.44(-9.82%) |
Nov 17, 2014 | 4.480 | 4.480 | 4.300 | 4.480 | 2,739 | +0.08(+1.82%) |
Nov 14, 2014 | 4.400 | 4.500 | 4.340 | 4.400 | 3,924 | +0.10(+2.33%) |
Nov 13, 2014 | 4.750 | 4.750 | 4.300 | 4.300 | 10,372 | -0.35(-7.53%) |
Nov 12, 2014 | 4.800 | 4.800 | 4.510 | 4.650 | 8,120 | -0.30(-6.06%) |
Nov 11, 2014 | 4.850 | 5.070 | 4.600 | 4.950 | 77,744 | +0.23(+4.87%) |
Nov 10, 2014 | 4.720 | 4.850 | 4.500 | 4.720 | 16,823 | +0.05(+1.07%) |
Nov 07, 2014 | 4.200 | 4.710 | 4.200 | 4.670 | 17,682 | +0.47(+11.19%) |
Nov 06, 2014 | 4.140 | 4.440 | 4.100 | 4.200 | 39,140 | +0.05(+1.20%) |
Nov 05, 2014 | 4.050 | 4.170 | 3.880 | 4.150 | 10,301 | +0.16(+4.01%) |
Nov 04, 2014 | 3.910 | 4.050 | 3.850 | 3.990 | 4,892 | +0.12(+3.10%) |