Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 3.534 | 3.389 | 3.389 | 3.389 | 13,487,338 | -0.13(-3.57%) |
Dec 30, 2014 | 3.543 | 3.574 | 3.498 | 3.515 | 2,699,726 | -0.07(-1.85%) |
Dec 29, 2014 | 3.640 | 3.640 | 3.580 | 3.581 | 1,563,693 | -0.06(-1.61%) |
Dec 26, 2014 | 3.633 | 3.660 | 3.607 | 3.640 | 1,937,634 | +0.05(+1.35%) |
Dec 24, 2014 | 3.616 | 3.591 | 3.591 | 3.591 | 3,581,290 | -0.01(-0.34%) |
Dec 23, 2014 | 3.624 | 3.642 | 3.604 | 3.604 | 3,934,286 | +0.02(+0.69%) |
Dec 22, 2014 | 3.498 | 3.579 | 3.465 | 3.579 | 3,689,550 | +0.12(+3.34%) |
Dec 19, 2014 | 3.468 | 3.507 | 3.433 | 3.463 | 3,892,312 | +0.01(+0.39%) |
Dec 18, 2014 | 3.319 | 3.450 | 3.312 | 3.450 | 4,711,943 | +0.27(+8.65%) |
Dec 17, 2014 | 3.078 | 3.197 | 3.018 | 3.175 | 4,039,548 | +0.18(+5.89%) |
Dec 16, 2014 | 3.044 | 3.226 | 2.999 | 2.999 | 5,800,500 | -0.13(-4.16%) |
Dec 15, 2014 | 3.233 | 3.289 | 3.094 | 3.129 | 4,094,212 | -0.06(-1.80%) |
Dec 12, 2014 | 3.281 | 3.327 | 3.183 | 3.187 | 2,780,634 | -0.15(-4.48%) |
Dec 11, 2014 | 3.316 | 3.448 | 3.316 | 3.336 | 3,372,163 | +0.04(+1.16%) |
Dec 10, 2014 | 3.445 | 3.445 | 3.273 | 3.298 | 2,640,544 | -0.16(-4.69%) |
Dec 09, 2014 | 3.308 | 3.460 | 3.280 | 3.460 | 3,184,843 | +0.00(+0.14%) |
Dec 08, 2014 | 3.531 | 3.556 | 3.407 | 3.455 | 3,508,884 | -0.11(-2.98%) |
Dec 05, 2014 | 3.598 | 3.598 | 3.539 | 3.561 | 945,797 | -0.01(-0.36%) |
Dec 04, 2014 | 3.543 | 3.607 | 3.506 | 3.574 | 2,028,193 | +0.00(+0.14%) |
Dec 03, 2014 | 3.537 | 3.589 | 3.514 | 3.570 | 1,811,467 | +0.04(+1.05%) |
Dec 02, 2014 | 3.545 | 3.553 | 3.502 | 3.533 | 894,870 | -0.01(-0.19%) |
Dec 01, 2014 | 3.619 | 3.641 | 3.487 | 3.539 | 4,486,798 | -0.12(-3.22%) |
Nov 28, 2014 | 3.632 | 3.683 | 3.610 | 3.657 | 1,066,748 | +0.05(+1.48%) |
Nov 26, 2014 | 3.549 | 3.604 | 3.604 | 3.604 | 5,224,084 | +0.08(+2.39%) |
Nov 25, 2014 | 3.520 | 3.556 | 3.506 | 3.519 | 1,191,025 | +0.01(+0.32%) |
Nov 24, 2014 | 3.493 | 3.510 | 3.447 | 3.508 | 1,575,480 | +0.06(+1.61%) |
Nov 21, 2014 | 3.539 | 3.539 | 3.424 | 3.453 | 1,954,678 | +0.01(+0.40%) |
Nov 20, 2014 | 3.344 | 3.440 | 3.339 | 3.439 | 1,313,085 | +0.05(+1.50%) |
Nov 19, 2014 | 3.472 | 3.472 | 3.340 | 3.388 | 1,988,191 | -0.07(-2.10%) |
Nov 18, 2014 | 3.421 | 3.473 | 3.421 | 3.460 | 1,105,230 | +0.04(+1.20%) |
Nov 17, 2014 | 3.421 | 3.436 | 3.372 | 3.419 | 2,050,001 | -0.02(-0.64%) |
Nov 14, 2014 | 3.384 | 3.441 | 3.378 | 3.441 | 1,751,177 | +0.07(+2.16%) |
Nov 13, 2014 | 3.363 | 3.403 | 3.322 | 3.369 | 2,657,096 | +0.05(+1.54%) |
Nov 12, 2014 | 3.269 | 3.322 | 3.251 | 3.318 | 886,656 | +0.04(+1.17%) |
Nov 11, 2014 | 3.299 | 3.299 | 3.247 | 3.279 | 574,813 | +0.00(+0.13%) |
Nov 10, 2014 | 3.258 | 3.290 | 3.236 | 3.275 | 1,069,746 | +0.02(+0.76%) |
Nov 07, 2014 | 3.237 | 3.259 | 3.209 | 3.250 | 985,676 | +0.01(+0.20%) |
Nov 06, 2014 | 3.238 | 3.248 | 3.184 | 3.244 | 1,202,443 | -0.00(-0.06%) |
Nov 05, 2014 | 3.287 | 3.287 | 3.205 | 3.245 | 2,050,371 | +0.02(+0.74%) |
Nov 04, 2014 | 3.187 | 3.247 | 3.166 | 3.222 | 1,620,000 | +0.00(+0.10%) |
Nov 03, 2014 | 3.190 | 3.238 | 3.184 | 3.218 | 2,249,026 | +0.04(+1.24%) |
Oct 31, 2014 | 3.154 | 3.186 | 3.139 | 3.179 | 4,011,702 | +0.14(+4.70%) |
Oct 30, 2014 | 2.978 | 3.061 | 2.969 | 3.036 | 2,218,716 | +0.03(+0.96%) |
Oct 29, 2014 | 2.999 | 3.026 | 2.965 | 3.008 | 4,960,087 | -0.02(-0.65%) |
Oct 28, 2014 | 2.944 | 3.027 | 2.934 | 3.027 | 2,767,491 | +0.12(+4.13%) |
Oct 27, 2014 | 2.904 | 2.896 | 2.896 | 2.907 | 1,837,423 | +0.01(+0.40%) |
Oct 24, 2014 | 2.858 | 2.897 | 2.812 | 2.896 | 2,549,041 | +0.08(+2.66%) |
Oct 23, 2014 | 2.800 | 2.865 | 2.774 | 2.821 | 3,499,110 | +0.10(+3.51%) |
Oct 22, 2014 | 2.806 | 2.817 | 2.724 | 2.725 | 3,956,217 | -0.05(-1.75%) |
Oct 21, 2014 | 2.700 | 2.774 | 2.678 | 2.773 | 5,632,031 | +0.16(+5.94%) |
Oct 20, 2014 | 2.508 | 2.618 | 2.487 | 2.618 | 4,510,578 | +0.05(+2.02%) |
Oct 17, 2014 | 2.571 | 2.614 | 2.518 | 2.566 | 4,796,054 | +0.10(+3.90%) |
Oct 16, 2014 | 2.444 | 2.520 | 2.360 | 2.469 | 8,688,614 | -0.05(-2.00%) |
Oct 15, 2014 | 2.470 | 2.547 | 2.351 | 2.520 | 11,613,485 | -0.05(-1.79%) |
Oct 14, 2014 | 2.591 | 2.656 | 2.553 | 2.566 | 4,436,940 | +0.01(+0.31%) |
Oct 13, 2014 | 2.646 | 2.712 | 2.554 | 2.558 | 5,829,372 | -0.09(-3.54%) |
Oct 10, 2014 | 2.825 | 2.855 | 2.652 | 2.652 | 7,623,303 | -0.22(-7.66%) |
Oct 09, 2014 | 3.013 | 3.025 | 2.860 | 2.872 | 4,175,242 | -0.15(-4.83%) |
Oct 08, 2014 | 2.866 | 3.031 | 2.811 | 3.017 | 4,385,192 | +0.16(+5.46%) |
Oct 07, 2014 | 2.965 | 2.983 | 2.861 | 2.861 | 3,720,887 | -0.14(-4.62%) |
Oct 06, 2014 | 3.023 | 3.057 | 2.975 | 3.000 | 2,273,585 | +0.00(+0.11%) |
Oct 03, 2014 | 2.984 | 3.020 | 2.954 | 2.996 | 3,524,203 | +0.07(+2.28%) |
Oct 02, 2014 | 2.929 | 2.954 | 2.837 | 2.929 | 4,289,745 | +0.00(+0.00%) |