Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.110 | 4.053 | 4.053 | 4.053 | 18,700 | -0.16(-3.74%) |
Dec 30, 2014 | 4.130 | 4.300 | 4.130 | 4.210 | 11,643 | +0.15(+3.70%) |
Dec 29, 2014 | 3.490 | 4.180 | 3.490 | 4.060 | 69,225 | +0.57(+16.33%) |
Dec 26, 2014 | 3.416 | 3.500 | 3.416 | 3.490 | 31,528 | +0.04(+1.16%) |
Dec 24, 2014 | 3.430 | 3.450 | 3.450 | 3.450 | 3,600 | -0.03(-0.86%) |
Dec 23, 2014 | 3.300 | 3.540 | 3.300 | 3.480 | 9,111 | -0.08(-2.25%) |
Dec 22, 2014 | 3.370 | 3.560 | 3.360 | 3.560 | 8,052 | +0.13(+3.79%) |
Dec 19, 2014 | 3.490 | 3.560 | 3.410 | 3.430 | 14,838 | -0.14(-3.92%) |
Dec 18, 2014 | 3.410 | 3.570 | 3.410 | 3.570 | 3,485 | +0.17(+5.00%) |
Dec 17, 2014 | 3.480 | 3.600 | 3.400 | 3.400 | 22,977 | -0.13(-3.68%) |
Dec 16, 2014 | 3.380 | 3.530 | 3.380 | 3.530 | 16,825 | +0.05(+1.44%) |
Dec 15, 2014 | 3.420 | 3.480 | 3.420 | 3.480 | 1,364 | +0.00(+0.00%) |
Dec 12, 2014 | 3.510 | 3.570 | 3.470 | 3.480 | 9,964 | -0.04(-1.14%) |
Dec 11, 2014 | 3.620 | 3.630 | 3.510 | 3.520 | 32,307 | -0.08(-2.22%) |
Dec 10, 2014 | 3.610 | 3.640 | 3.410 | 3.600 | 25,073 | -0.08(-2.17%) |
Dec 09, 2014 | 3.520 | 3.680 | 3.520 | 3.680 | 7,697 | +0.15(+4.25%) |
Dec 08, 2014 | 3.630 | 3.630 | 3.510 | 3.530 | 2,599 | -0.07(-1.94%) |
Dec 05, 2014 | 3.650 | 3.730 | 3.600 | 3.600 | 3,782 | -0.00(-0.13%) |
Dec 04, 2014 | 3.700 | 3.730 | 3.603 | 3.605 | 6,153 | -0.01(-0.14%) |
Dec 03, 2014 | 3.670 | 3.670 | 3.610 | 3.610 | 12,829 | -0.12(-3.22%) |
Dec 02, 2014 | 3.580 | 3.762 | 3.580 | 3.730 | 17,231 | +0.02(+0.54%) |
Dec 01, 2014 | 3.790 | 3.830 | 3.660 | 3.710 | 21,833 | -0.15(-3.77%) |
Nov 28, 2014 | 3.820 | 3.856 | 3.800 | 3.855 | 2,483 | -0.03(-0.89%) |
Nov 26, 2014 | 3.960 | 3.890 | 3.890 | 3.890 | 1,100 | -0.14(-3.47%) |
Nov 25, 2014 | 4.130 | 4.130 | 4.030 | 4.030 | 5,053 | -0.06(-1.47%) |
Nov 24, 2014 | 4.090 | 4.140 | 4.080 | 4.090 | 14,220 | -0.06(-1.44%) |
Nov 21, 2014 | 4.084 | 4.170 | 4.027 | 4.150 | 9,560 | +0.04(+0.97%) |
Nov 20, 2014 | 4.020 | 4.150 | 4.000 | 4.110 | 14,058 | +0.14(+3.53%) |
Nov 19, 2014 | 3.900 | 4.000 | 3.895 | 3.970 | 22,143 | +0.12(+3.10%) |
Nov 18, 2014 | 3.790 | 4.000 | 3.600 | 3.851 | 67,215 | +0.02(+0.54%) |
Nov 17, 2014 | 3.800 | 3.870 | 3.718 | 3.830 | 86,952 | +0.09(+2.41%) |
Nov 14, 2014 | 3.720 | 3.770 | 3.720 | 3.740 | 1,050 | -0.09(-2.35%) |
Nov 13, 2014 | 3.850 | 3.850 | 3.720 | 3.830 | 22,000 | +0.03(+0.79%) |
Nov 12, 2014 | 3.631 | 3.850 | 3.631 | 3.800 | 96,197 | +0.11(+2.98%) |
Nov 11, 2014 | 3.550 | 3.740 | 3.550 | 3.690 | 5,520 | +0.09(+2.50%) |
Nov 10, 2014 | 3.650 | 3.670 | 3.600 | 3.600 | 21,041 | -0.01(-0.28%) |
Nov 07, 2014 | 3.550 | 3.640 | 3.550 | 3.610 | 11,927 | +0.01(+0.28%) |
Nov 06, 2014 | 3.580 | 3.610 | 3.530 | 3.600 | 4,634 | -0.01(-0.28%) |
Nov 05, 2014 | 3.639 | 3.660 | 3.610 | 3.610 | 3,294 | +0.01(+0.28%) |
Nov 04, 2014 | 3.580 | 3.610 | 3.520 | 3.600 | 1,852 | +0.00(+0.00%) |
Nov 03, 2014 | 3.730 | 3.750 | 3.560 | 3.600 | 23,386 | -0.18(-4.76%) |
Oct 31, 2014 | 3.800 | 3.850 | 3.650 | 3.780 | 39,977 | -0.02(-0.53%) |
Oct 30, 2014 | 3.834 | 3.834 | 3.770 | 3.800 | 13,692 | +0.02(+0.53%) |
Oct 29, 2014 | 3.780 | 3.800 | 3.720 | 3.780 | 23,175 | +0.00(+0.00%) |
Oct 28, 2014 | 3.810 | 3.810 | 3.700 | 3.780 | 3,289 | +0.02(+0.53%) |
Oct 27, 2014 | 3.640 | 3.610 | 3.610 | 3.760 | 13,490 | +0.15(+4.16%) |
Oct 24, 2014 | 3.687 | 3.790 | 3.510 | 3.610 | 14,516 | -0.18(-4.75%) |
Oct 23, 2014 | 3.790 | 3.790 | 3.790 | 3.790 | 270 | +0.02(+0.40%) |
Oct 22, 2014 | 3.800 | 3.800 | 3.650 | 3.775 | 7,180 | -0.00(-0.13%) |
Oct 21, 2014 | 3.660 | 3.790 | 3.640 | 3.780 | 13,833 | +0.10(+2.72%) |
Oct 20, 2014 | 3.630 | 3.730 | 3.470 | 3.680 | 16,287 | +0.08(+2.22%) |
Oct 17, 2014 | 3.760 | 3.790 | 3.600 | 3.600 | 5,653 | -0.09(-2.44%) |
Oct 16, 2014 | 3.670 | 3.800 | 3.290 | 3.690 | 34,242 | +0.03(+0.82%) |
Oct 15, 2014 | 3.520 | 3.710 | 3.520 | 3.660 | 21,602 | +0.10(+2.81%) |
Oct 14, 2014 | 3.570 | 3.600 | 3.500 | 3.560 | 7,220 | -0.05(-1.39%) |
Oct 13, 2014 | 3.620 | 3.700 | 3.450 | 3.610 | 48,753 | -0.11(-2.96%) |
Oct 10, 2014 | 3.600 | 3.730 | 3.570 | 3.720 | 11,753 | +0.06(+1.64%) |
Oct 09, 2014 | 3.790 | 3.790 | 3.680 | 3.660 | 8,401 | -0.12(-3.30%) |
Oct 08, 2014 | 3.760 | 3.890 | 3.630 | 3.785 | 65,257 | +0.06(+1.47%) |
Oct 07, 2014 | 3.800 | 3.800 | 3.600 | 3.730 | 36,050 | -0.07(-1.84%) |
Oct 06, 2014 | 3.760 | 3.920 | 3.760 | 3.800 | 31,396 | +0.03(+0.80%) |
Oct 03, 2014 | 3.970 | 3.970 | 3.760 | 3.770 | 15,999 | -0.16(-4.07%) |
Oct 02, 2014 | 3.940 | 4.140 | 3.795 | 3.930 | 54,384 | -0.02(-0.51%) |