Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.066 | 3.188 | 3.066 | 3.118 | 291,443 | +0.05(+1.70%) |
Jan 29, 2015 | 3.075 | 3.092 | 2.979 | 3.066 | 444,430 | -0.01(-0.28%) |
Jan 28, 2015 | 3.301 | 3.431 | 3.075 | 3.075 | 631,145 | -0.16(-4.84%) |
Jan 27, 2015 | 3.214 | 3.248 | 3.127 | 3.231 | 337,768 | +0.05(+1.64%) |
Jan 26, 2015 | 3.179 | 3.188 | 3.101 | 3.179 | 424,406 | +0.03(+1.10%) |
Jan 23, 2015 | 3.162 | 3.196 | 3.101 | 3.144 | 376,923 | -0.03(-1.09%) |
Jan 22, 2015 | 3.214 | 3.214 | 3.092 | 3.179 | 417,321 | +0.03(+1.10%) |
Jan 21, 2015 | 3.196 | 3.231 | 3.110 | 3.144 | 390,720 | -0.01(-0.28%) |
Jan 20, 2015 | 3.275 | 3.275 | 3.101 | 3.153 | 419,996 | -0.10(-3.20%) |
Jan 16, 2015 | 3.057 | 3.266 | 3.057 | 3.257 | 668,333 | +0.18(+5.93%) |
Jan 15, 2015 | 3.118 | 3.170 | 3.005 | 3.075 | 446,517 | -0.03(-0.84%) |
Jan 14, 2015 | 3.101 | 3.127 | 3.005 | 3.101 | 580,170 | -0.04(-1.38%) |
Jan 13, 2015 | 3.344 | 3.440 | 3.110 | 3.144 | 942,374 | -0.04(-1.36%) |
Jan 12, 2015 | 3.275 | 3.292 | 3.127 | 3.188 | 383,742 | -0.09(-2.65%) |
Jan 09, 2015 | 3.361 | 3.474 | 3.222 | 3.275 | 752,768 | -0.14(-4.07%) |
Jan 08, 2015 | 3.257 | 3.483 | 3.240 | 3.414 | 821,667 | +0.21(+6.50%) |
Jan 07, 2015 | 3.231 | 3.292 | 3.144 | 3.205 | 460,208 | +0.02(+0.54%) |
Jan 06, 2015 | 3.222 | 3.283 | 3.135 | 3.188 | 487,103 | -0.04(-1.34%) |
Jan 05, 2015 | 3.327 | 3.448 | 3.222 | 3.231 | 608,619 | -0.10(-3.13%) |
Jan 02, 2015 | 3.431 | 3.448 | 3.327 | 3.335 | 552,921 | -0.06(-1.79%) |
Dec 31, 2014 | 3.344 | 3.396 | 3.396 | 3.396 | 817,425 | +0.00(+0.00%) |
Dec 30, 2014 | 3.466 | 3.466 | 3.353 | 3.396 | 618,228 | -0.03(-0.76%) |
Dec 29, 2014 | 3.535 | 3.587 | 3.387 | 3.422 | 666,320 | -0.11(-3.19%) |
Dec 26, 2014 | 3.353 | 3.544 | 3.353 | 3.535 | 582,573 | +0.18(+5.44%) |
Dec 24, 2014 | 3.500 | 3.353 | 3.353 | 3.353 | 638,052 | -0.15(-4.22%) |
Dec 23, 2014 | 3.526 | 3.613 | 3.483 | 3.500 | 884,082 | +0.03(+0.75%) |
Dec 22, 2014 | 3.474 | 3.500 | 3.383 | 3.474 | 630,860 | +0.03(+0.76%) |
Dec 19, 2014 | 3.544 | 3.544 | 3.448 | 3.448 | 1,224,046 | -0.07(-1.98%) |
Dec 18, 2014 | 3.605 | 3.648 | 3.440 | 3.518 | 702,678 | -0.01(-0.25%) |
Dec 17, 2014 | 3.509 | 3.587 | 3.491 | 3.526 | 649,225 | +0.04(+1.25%) |
Dec 16, 2014 | 3.509 | 3.648 | 3.483 | 3.483 | 966,220 | -0.06(-1.72%) |
Dec 15, 2014 | 3.561 | 3.584 | 3.483 | 3.544 | 700,653 | +0.03(+0.99%) |
Dec 12, 2014 | 3.657 | 3.700 | 3.492 | 3.509 | 693,429 | -0.18(-4.94%) |
Dec 11, 2014 | 3.605 | 3.857 | 3.561 | 3.691 | 1,162,153 | +0.17(+4.94%) |
Dec 10, 2014 | 3.552 | 3.683 | 3.483 | 3.518 | 949,193 | -0.06(-1.70%) |
Dec 09, 2014 | 3.457 | 3.648 | 3.448 | 3.579 | 618,605 | +0.09(+2.49%) |
Dec 08, 2014 | 3.813 | 3.865 | 3.474 | 3.492 | 917,265 | -0.46(-11.65%) |
Dec 05, 2014 | 3.961 | 4.082 | 3.926 | 3.952 | 474,220 | +0.01(+0.22%) |
Dec 04, 2014 | 4.004 | 4.022 | 3.865 | 3.943 | 742,582 | -0.10(-2.58%) |
Dec 03, 2014 | 3.943 | 4.273 | 3.926 | 4.048 | 455,123 | +0.12(+3.10%) |
Dec 02, 2014 | 3.770 | 4.056 | 3.770 | 3.926 | 654,564 | +0.11(+2.96%) |
Dec 01, 2014 | 4.169 | 4.195 | 3.804 | 3.813 | 823,022 | -0.32(-7.77%) |
Nov 28, 2014 | 4.317 | 4.317 | 4.100 | 4.134 | 375,514 | -0.23(-5.37%) |
Nov 26, 2014 | 4.517 | 4.369 | 4.369 | 4.369 | 511,984 | -0.14(-3.08%) |
Nov 25, 2014 | 4.656 | 4.742 | 4.473 | 4.508 | 337,249 | -0.11(-2.44%) |
Nov 24, 2014 | 4.569 | 4.656 | 4.569 | 4.621 | 431,555 | +0.05(+1.14%) |
Nov 21, 2014 | 4.690 | 4.881 | 4.517 | 4.569 | 642,588 | -0.01(-0.19%) |
Nov 20, 2014 | 4.456 | 4.612 | 4.438 | 4.577 | 283,053 | +0.12(+2.73%) |
Nov 19, 2014 | 4.786 | 4.795 | 4.451 | 4.456 | 423,771 | -0.33(-6.90%) |
Nov 18, 2014 | 4.743 | 4.855 | 4.726 | 4.786 | 452,181 | +0.04(+0.91%) |
Nov 17, 2014 | 4.881 | 4.941 | 4.700 | 4.743 | 547,596 | -0.14(-2.83%) |
Nov 14, 2014 | 4.484 | 4.941 | 4.484 | 4.881 | 622,960 | +0.41(+9.06%) |
Nov 13, 2014 | 4.726 | 4.777 | 4.467 | 4.475 | 589,263 | -0.30(-6.32%) |
Nov 12, 2014 | 4.441 | 4.777 | 4.441 | 4.777 | 681,221 | +0.27(+5.93%) |
Nov 11, 2014 | 4.605 | 4.622 | 4.441 | 4.510 | 554,783 | -0.08(-1.69%) |
Nov 10, 2014 | 4.484 | 4.700 | 4.475 | 4.588 | 846,726 | +0.19(+4.31%) |
Nov 07, 2014 | 4.139 | 4.579 | 4.139 | 4.398 | 1,036,780 | +0.26(+6.25%) |
Nov 06, 2014 | 4.225 | 4.415 | 3.932 | 4.139 | 1,382,217 | -0.10(-2.44%) |
Nov 05, 2014 | 4.415 | 4.415 | 4.234 | 4.243 | 949,344 | -0.13(-2.96%) |
Nov 04, 2014 | 4.553 | 4.600 | 4.329 | 4.372 | 618,921 | -0.22(-4.70%) |