Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 3.678 | 3.751 | 3.751 | 3.751 | 46,831 | +0.11(+3.04%) |
Dec 30, 2014 | 3.708 | 3.739 | 3.641 | 3.641 | 59,062 | -0.04(-1.17%) |
Dec 29, 2014 | 3.573 | 3.738 | 3.573 | 3.684 | 144,296 | +0.06(+1.53%) |
Dec 26, 2014 | 3.721 | 3.764 | 3.628 | 3.628 | 80,437 | -0.14(-3.59%) |
Dec 24, 2014 | 3.782 | 3.764 | 3.764 | 3.764 | 25,692 | -0.01(-0.33%) |
Dec 23, 2014 | 3.751 | 3.782 | 3.696 | 3.776 | 65,986 | +0.09(+2.50%) |
Dec 22, 2014 | 3.671 | 3.739 | 3.635 | 3.684 | 154,643 | +0.01(+0.34%) |
Dec 19, 2014 | 3.690 | 3.721 | 3.628 | 3.671 | 118,939 | -0.02(-0.50%) |
Dec 18, 2014 | 3.659 | 3.782 | 3.659 | 3.690 | 108,685 | +0.06(+1.52%) |
Dec 17, 2014 | 3.702 | 3.796 | 3.603 | 3.635 | 113,640 | -0.09(-2.48%) |
Dec 16, 2014 | 3.696 | 3.813 | 3.690 | 3.727 | 94,698 | +0.01(+0.17%) |
Dec 15, 2014 | 3.702 | 3.813 | 3.696 | 3.721 | 61,239 | +0.00(+0.00%) |
Dec 12, 2014 | 3.770 | 3.807 | 3.690 | 3.721 | 134,774 | -0.14(-3.66%) |
Dec 11, 2014 | 3.462 | 3.862 | 3.462 | 3.862 | 238,765 | +0.06(+1.45%) |
Dec 10, 2014 | 3.911 | 3.911 | 3.751 | 3.807 | 66,607 | -0.11(-2.83%) |
Dec 09, 2014 | 3.505 | 3.936 | 3.475 | 3.917 | 292,672 | +0.40(+11.36%) |
Dec 08, 2014 | 3.942 | 3.942 | 3.407 | 3.518 | 436,533 | -0.42(-10.62%) |
Dec 05, 2014 | 3.997 | 3.997 | 3.936 | 3.936 | 56,792 | -0.06(-1.39%) |
Dec 04, 2014 | 4.016 | 4.016 | 3.973 | 3.991 | 83,858 | -0.01(-0.15%) |
Dec 03, 2014 | 4.028 | 4.034 | 3.979 | 3.997 | 65,885 | -0.02(-0.46%) |
Dec 02, 2014 | 3.967 | 4.071 | 3.931 | 4.016 | 122,930 | +0.06(+1.40%) |
Dec 01, 2014 | 3.893 | 3.960 | 3.874 | 3.960 | 95,662 | +0.03(+0.78%) |
Nov 28, 2014 | 3.985 | 3.997 | 3.905 | 3.930 | 63,612 | -0.06(-1.54%) |
Nov 26, 2014 | 3.991 | 3.991 | 3.991 | 3.991 | 42,928 | -0.01(-0.15%) |
Nov 25, 2014 | 3.985 | 3.997 | 3.973 | 3.997 | 24,896 | +0.01(+0.31%) |
Nov 24, 2014 | 4.028 | 4.028 | 3.985 | 3.985 | 52,439 | -0.04(-1.07%) |
Nov 21, 2014 | 4.028 | 4.096 | 3.979 | 4.028 | 129,896 | +0.01(+0.15%) |
Nov 20, 2014 | 3.967 | 4.112 | 3.967 | 4.022 | 156,354 | +0.02(+0.62%) |
Nov 19, 2014 | 4.003 | 4.028 | 3.997 | 3.997 | 65,789 | -0.01(-0.31%) |
Nov 18, 2014 | 3.948 | 4.028 | 3.942 | 4.010 | 84,886 | +0.04(+0.93%) |
Nov 17, 2014 | 3.997 | 3.997 | 3.899 | 3.973 | 115,157 | -0.01(-0.31%) |
Nov 14, 2014 | 4.022 | 4.040 | 3.930 | 3.985 | 51,532 | -0.01(-0.31%) |
Nov 13, 2014 | 3.979 | 4.022 | 3.967 | 3.997 | 138,464 | +0.02(+0.46%) |
Nov 12, 2014 | 3.942 | 3.979 | 3.868 | 3.979 | 88,580 | +0.07(+1.73%) |
Nov 11, 2014 | 3.862 | 3.967 | 3.862 | 3.911 | 141,708 | +0.06(+1.44%) |
Nov 10, 2014 | 3.819 | 3.911 | 3.819 | 3.856 | 63,892 | +0.02(+0.64%) |
Nov 07, 2014 | 3.831 | 3.880 | 3.787 | 3.831 | 35,076 | -0.01(-0.16%) |
Nov 06, 2014 | 3.911 | 3.911 | 3.819 | 3.837 | 55,914 | -0.05(-1.30%) |
Nov 05, 2014 | 3.803 | 3.902 | 3.767 | 3.888 | 61,470 | +0.12(+3.05%) |
Nov 04, 2014 | 3.852 | 3.852 | 3.761 | 3.773 | 52,881 | -0.07(-1.74%) |
Nov 03, 2014 | 3.791 | 3.852 | 3.749 | 3.840 | 76,697 | +0.05(+1.44%) |
Oct 31, 2014 | 3.706 | 3.803 | 3.688 | 3.785 | 42,484 | +0.08(+2.13%) |
Oct 30, 2014 | 3.730 | 3.808 | 3.639 | 3.706 | 23,340 | -0.05(-1.45%) |
Oct 29, 2014 | 3.828 | 3.834 | 3.724 | 3.761 | 76,819 | -0.06(-1.59%) |
Oct 28, 2014 | 3.737 | 3.821 | 3.685 | 3.821 | 122,905 | +0.07(+1.94%) |
Oct 27, 2014 | 3.700 | 3.749 | 3.724 | 3.749 | 95,354 | +0.02(+0.65%) |
Oct 24, 2014 | 3.700 | 3.730 | 3.682 | 3.724 | 49,368 | +0.02(+0.66%) |
Oct 23, 2014 | 3.627 | 3.712 | 3.603 | 3.700 | 109,253 | +0.13(+3.57%) |
Oct 22, 2014 | 3.670 | 3.682 | 3.573 | 3.573 | 82,838 | -0.07(-2.00%) |
Oct 21, 2014 | 3.603 | 3.682 | 3.603 | 3.646 | 102,161 | +0.09(+2.56%) |
Oct 20, 2014 | 3.512 | 3.700 | 3.512 | 3.555 | 95,613 | +0.07(+1.91%) |
Oct 17, 2014 | 3.494 | 3.585 | 3.470 | 3.488 | 93,558 | +0.05(+1.59%) |
Oct 16, 2014 | 3.360 | 3.482 | 3.312 | 3.433 | 140,919 | +0.07(+2.17%) |
Oct 15, 2014 | 3.282 | 3.445 | 3.276 | 3.360 | 163,149 | +0.07(+2.03%) |
Oct 14, 2014 | 3.282 | 3.360 | 3.251 | 3.294 | 156,957 | +0.02(+0.56%) |
Oct 13, 2014 | 3.397 | 3.397 | 3.269 | 3.276 | 193,524 | -0.12(-3.57%) |
Oct 10, 2014 | 3.330 | 3.397 | 3.282 | 3.397 | 179,653 | +0.06(+1.82%) |
Oct 09, 2014 | 3.385 | 3.391 | 3.336 | 3.336 | 123,673 | -0.05(-1.61%) |
Oct 08, 2014 | 3.481 | 3.482 | 3.385 | 3.391 | 145,161 | -0.02(-0.71%) |
Oct 07, 2014 | 3.439 | 3.451 | 3.415 | 3.415 | 61,891 | +0.00(+0.00%) |
Oct 06, 2014 | 3.427 | 3.470 | 3.415 | 3.415 | 82,989 | -0.01(-0.35%) |
Oct 03, 2014 | 3.476 | 3.493 | 3.427 | 3.427 | 98,748 | -0.05(-1.40%) |
Oct 02, 2014 | 3.470 | 3.524 | 3.448 | 3.476 | 71,304 | +0.03(+0.88%) |