Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.630 | 3.690 | 3.560 | 3.630 | 729,640 | -0.07(-1.89%) |
Jan 29, 2015 | 3.700 | 3.700 | 3.550 | 3.700 | 886,763 | +0.00(+0.00%) |
Jan 28, 2015 | 3.970 | 3.980 | 3.700 | 3.700 | 1,450,530 | -0.26(-6.57%) |
Jan 27, 2015 | 3.990 | 4.020 | 3.900 | 3.960 | 706,835 | -0.06(-1.49%) |
Jan 26, 2015 | 4.060 | 4.080 | 3.900 | 4.020 | 686,008 | +0.06(+1.52%) |
Jan 23, 2015 | 3.940 | 4.000 | 3.865 | 3.960 | 517,386 | -0.01(-0.25%) |
Jan 22, 2015 | 4.000 | 4.010 | 3.850 | 3.970 | 846,757 | -0.03(-0.75%) |
Jan 21, 2015 | 3.900 | 4.080 | 3.850 | 4.000 | 1,401,152 | +0.10(+2.56%) |
Jan 20, 2015 | 4.050 | 4.100 | 3.830 | 3.900 | 909,839 | -0.13(-3.23%) |
Jan 16, 2015 | 3.860 | 4.040 | 3.850 | 4.030 | 638,462 | +0.15(+3.87%) |
Jan 15, 2015 | 4.060 | 4.120 | 3.860 | 3.880 | 612,295 | -0.15(-3.72%) |
Jan 14, 2015 | 3.950 | 4.030 | 3.820 | 4.030 | 1,155,135 | +0.01(+0.25%) |
Jan 13, 2015 | 4.260 | 4.300 | 3.950 | 4.020 | 1,495,645 | -0.14(-3.37%) |
Jan 12, 2015 | 4.170 | 4.210 | 3.960 | 4.160 | 607,977 | +0.03(+0.73%) |
Jan 09, 2015 | 4.380 | 4.410 | 4.100 | 4.130 | 766,647 | -0.24(-5.49%) |
Jan 08, 2015 | 4.000 | 4.450 | 3.980 | 4.370 | 1,435,184 | +0.44(+11.20%) |
Jan 07, 2015 | 4.130 | 4.140 | 3.900 | 3.930 | 784,764 | -0.12(-2.96%) |
Jan 06, 2015 | 3.920 | 4.090 | 3.870 | 4.050 | 1,307,346 | +0.17(+4.38%) |
Jan 05, 2015 | 4.060 | 4.090 | 3.870 | 3.880 | 925,380 | -0.21(-5.13%) |
Jan 02, 2015 | 4.150 | 4.230 | 4.050 | 4.090 | 872,376 | -0.02(-0.49%) |
Dec 31, 2014 | 4.000 | 4.110 | 4.110 | 4.110 | 958,300 | +0.13(+3.27%) |
Dec 30, 2014 | 4.020 | 4.050 | 3.950 | 3.980 | 721,733 | -0.05(-1.24%) |
Dec 29, 2014 | 4.190 | 4.190 | 3.950 | 4.030 | 841,038 | -0.14(-3.36%) |
Dec 26, 2014 | 4.080 | 4.200 | 4.050 | 4.170 | 583,362 | +0.11(+2.71%) |
Dec 24, 2014 | 4.050 | 4.060 | 4.060 | 4.060 | 471,300 | -0.01(-0.25%) |
Dec 23, 2014 | 3.970 | 4.100 | 3.900 | 4.070 | 754,770 | +0.14(+3.56%) |
Dec 22, 2014 | 4.160 | 4.180 | 3.890 | 3.930 | 948,705 | -0.25(-5.98%) |
Dec 19, 2014 | 3.760 | 4.190 | 3.620 | 4.180 | 2,522,327 | +0.40(+10.58%) |
Dec 18, 2014 | 3.810 | 3.880 | 3.690 | 3.780 | 1,975,125 | +0.04(+1.07%) |
Dec 17, 2014 | 3.630 | 3.750 | 3.560 | 3.740 | 1,373,629 | +0.13(+3.60%) |
Dec 16, 2014 | 3.620 | 3.890 | 3.590 | 3.610 | 916,345 | -0.03(-0.82%) |
Dec 15, 2014 | 3.780 | 3.850 | 3.500 | 3.640 | 2,146,082 | -0.09(-2.41%) |
Dec 12, 2014 | 3.830 | 3.860 | 3.670 | 3.730 | 1,535,821 | -0.12(-3.12%) |
Dec 11, 2014 | 3.910 | 4.025 | 3.850 | 3.850 | 785,147 | -0.01(-0.26%) |
Dec 10, 2014 | 4.100 | 4.100 | 3.850 | 3.860 | 978,467 | -0.24(-5.85%) |
Dec 09, 2014 | 3.780 | 4.140 | 3.730 | 4.100 | 1,273,135 | +0.19(+4.86%) |
Dec 08, 2014 | 4.500 | 4.540 | 3.860 | 3.910 | 1,956,955 | -0.64(-14.07%) |
Dec 05, 2014 | 4.400 | 4.650 | 4.340 | 4.550 | 1,077,787 | +0.16(+3.64%) |
Dec 04, 2014 | 4.590 | 4.620 | 4.370 | 4.390 | 877,524 | -0.21(-4.57%) |
Dec 03, 2014 | 4.360 | 4.750 | 4.290 | 4.600 | 1,118,076 | +0.26(+5.99%) |
Dec 02, 2014 | 4.400 | 4.510 | 4.330 | 4.340 | 1,070,475 | -0.04(-0.91%) |
Dec 01, 2014 | 4.840 | 4.840 | 4.350 | 4.380 | 1,496,648 | -0.46(-9.50%) |
Nov 28, 2014 | 5.010 | 5.030 | 4.820 | 4.840 | 714,094 | -0.26(-5.10%) |
Nov 26, 2014 | 5.030 | 5.100 | 5.100 | 5.100 | 718,400 | +0.06(+1.19%) |
Nov 25, 2014 | 5.230 | 5.300 | 5.030 | 5.040 | 1,423,989 | -0.12(-2.33%) |
Nov 24, 2014 | 5.230 | 5.450 | 5.030 | 5.160 | 1,936,602 | -0.14(-2.64%) |
Nov 21, 2014 | 5.550 | 5.620 | 5.225 | 5.300 | 2,030,667 | -0.12(-2.21%) |
Nov 20, 2014 | 5.280 | 5.440 | 5.260 | 5.420 | 863,619 | +0.07(+1.31%) |
Nov 19, 2014 | 5.490 | 5.560 | 5.350 | 5.350 | 673,530 | -0.18(-3.25%) |
Nov 18, 2014 | 5.650 | 5.800 | 5.470 | 5.530 | 903,060 | -0.10(-1.78%) |
Nov 17, 2014 | 5.850 | 5.940 | 5.600 | 5.630 | 808,865 | -0.25(-4.25%) |
Nov 14, 2014 | 5.240 | 5.890 | 5.200 | 5.880 | 1,320,796 | +0.62(+11.79%) |
Nov 13, 2014 | 5.800 | 5.800 | 5.230 | 5.260 | 1,230,228 | -0.52(-9.00%) |
Nov 12, 2014 | 5.660 | 5.840 | 5.541 | 5.780 | 710,414 | +0.16(+2.85%) |
Nov 11, 2014 | 5.970 | 5.990 | 5.600 | 5.620 | 1,246,032 | -0.34(-5.70%) |
Nov 10, 2014 | 6.020 | 6.150 | 5.910 | 5.960 | 722,721 | -0.05(-0.83%) |
Nov 07, 2014 | 5.900 | 6.060 | 5.800 | 6.010 | 1,193,207 | +0.15(+2.56%) |
Nov 06, 2014 | 5.770 | 5.950 | 5.700 | 5.860 | 909,997 | +0.06(+1.03%) |
Nov 05, 2014 | 5.930 | 6.014 | 5.750 | 5.800 | 1,873,962 | -0.11(-1.86%) |
Nov 04, 2014 | 6.090 | 6.210 | 5.870 | 5.910 | 1,748,177 | -0.20(-3.27%) |