Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 3.974 | 3.896 | 3.896 | 3.896 | 461,505 | -0.04(-1.00%) |
Dec 30, 2014 | 3.896 | 4.024 | 3.886 | 3.935 | 404,600 | +0.01(+0.25%) |
Dec 29, 2014 | 4.073 | 4.200 | 3.891 | 3.925 | 768,636 | -0.13(-3.15%) |
Dec 26, 2014 | 3.827 | 4.073 | 3.778 | 4.053 | 768,868 | +0.27(+7.27%) |
Dec 24, 2014 | 3.817 | 3.778 | 3.778 | 3.778 | 271,563 | +0.00(+0.00%) |
Dec 23, 2014 | 3.906 | 3.925 | 3.710 | 3.778 | 607,594 | -0.10(-2.53%) |
Dec 22, 2014 | 3.955 | 4.004 | 3.788 | 3.876 | 866,798 | -0.04(-1.00%) |
Dec 19, 2014 | 3.925 | 4.181 | 3.847 | 3.916 | 2,921,066 | +0.06(+1.66%) |
Dec 18, 2014 | 3.680 | 3.886 | 3.523 | 3.852 | 2,909,219 | +0.56(+17.16%) |
Dec 17, 2014 | 3.199 | 3.307 | 3.170 | 3.288 | 581,196 | +0.09(+2.76%) |
Dec 16, 2014 | 3.180 | 3.268 | 3.160 | 3.199 | 513,253 | -0.01(-0.31%) |
Dec 15, 2014 | 3.209 | 3.337 | 3.184 | 3.209 | 841,524 | +0.05(+1.55%) |
Dec 12, 2014 | 3.023 | 3.184 | 2.993 | 3.160 | 1,111,734 | +0.07(+2.22%) |
Dec 11, 2014 | 2.983 | 3.091 | 2.944 | 3.091 | 490,287 | +0.12(+3.96%) |
Dec 10, 2014 | 3.209 | 3.209 | 2.964 | 2.974 | 558,540 | -0.24(-7.34%) |
Dec 09, 2014 | 3.180 | 3.234 | 3.111 | 3.209 | 636,809 | +0.01(+0.31%) |
Dec 08, 2014 | 3.062 | 3.425 | 3.052 | 3.199 | 1,553,387 | +0.15(+4.82%) |
Dec 05, 2014 | 2.934 | 3.072 | 2.934 | 3.052 | 598,013 | +0.12(+4.01%) |
Dec 04, 2014 | 2.974 | 3.003 | 2.924 | 2.934 | 393,027 | -0.04(-1.32%) |
Dec 03, 2014 | 2.924 | 3.013 | 2.915 | 2.974 | 499,864 | +0.03(+1.00%) |
Dec 02, 2014 | 2.924 | 2.954 | 2.915 | 2.944 | 290,809 | +0.04(+1.35%) |
Dec 01, 2014 | 2.915 | 2.964 | 2.895 | 2.905 | 309,456 | +0.00(+0.00%) |
Nov 28, 2014 | 2.944 | 2.983 | 2.905 | 2.905 | 249,650 | -0.04(-1.33%) |
Nov 26, 2014 | 2.895 | 2.944 | 2.944 | 2.944 | 310,489 | +0.04(+1.35%) |
Nov 25, 2014 | 2.885 | 2.945 | 2.856 | 2.905 | 270,432 | +0.01(+0.34%) |
Nov 24, 2014 | 2.875 | 2.910 | 2.846 | 2.895 | 248,209 | +0.02(+0.68%) |
Nov 21, 2014 | 2.964 | 2.964 | 2.866 | 2.875 | 222,488 | -0.04(-1.35%) |
Nov 20, 2014 | 2.856 | 2.924 | 2.826 | 2.915 | 200,265 | +0.04(+1.37%) |
Nov 19, 2014 | 2.905 | 2.915 | 2.826 | 2.875 | 293,781 | -0.03(-1.01%) |
Nov 18, 2014 | 2.944 | 2.944 | 2.885 | 2.905 | 219,731 | -0.01(-0.34%) |
Nov 17, 2014 | 2.924 | 2.944 | 2.875 | 2.915 | 347,153 | -0.01(-0.34%) |
Nov 14, 2014 | 2.934 | 2.944 | 2.875 | 2.924 | 380,806 | +0.00(+0.00%) |
Nov 13, 2014 | 2.934 | 3.023 | 2.905 | 2.924 | 311,647 | -0.03(-1.00%) |
Nov 12, 2014 | 2.993 | 3.042 | 2.934 | 2.954 | 325,528 | -0.06(-1.95%) |
Nov 11, 2014 | 2.964 | 3.096 | 2.885 | 3.013 | 476,023 | +0.03(+0.99%) |
Nov 10, 2014 | 2.993 | 2.993 | 2.905 | 2.983 | 306,727 | +0.02(+0.66%) |
Nov 07, 2014 | 3.013 | 3.013 | 2.885 | 2.964 | 273,973 | -0.03(-0.98%) |
Nov 06, 2014 | 2.954 | 2.993 | 2.924 | 2.993 | 210,363 | +0.05(+1.67%) |
Nov 05, 2014 | 2.944 | 3.003 | 2.905 | 2.944 | 268,703 | +0.00(+0.00%) |
Nov 04, 2014 | 2.944 | 2.983 | 2.846 | 2.944 | 207,322 | +0.00(+0.00%) |
Nov 03, 2014 | 2.944 | 2.993 | 2.895 | 2.944 | 338,517 | +0.02(+0.67%) |
Oct 31, 2014 | 3.121 | 3.121 | 2.836 | 2.924 | 622,265 | -0.11(-3.56%) |
Oct 30, 2014 | 2.954 | 3.111 | 2.944 | 3.032 | 240,070 | +0.07(+2.32%) |
Oct 29, 2014 | 3.101 | 3.170 | 2.944 | 2.964 | 204,100 | -0.16(-5.03%) |
Oct 28, 2014 | 3.003 | 3.188 | 2.964 | 3.121 | 566,651 | +0.14(+4.61%) |
Oct 27, 2014 | 2.944 | 2.944 | 2.944 | 2.983 | 126,470 | +0.04(+1.33%) |
Oct 24, 2014 | 3.032 | 3.042 | 2.924 | 2.944 | 196,691 | -0.08(-2.60%) |
Oct 23, 2014 | 2.964 | 3.042 | 2.934 | 3.023 | 250,653 | +0.08(+2.67%) |
Oct 22, 2014 | 2.964 | 3.003 | 2.895 | 2.944 | 321,254 | +0.00(+0.00%) |
Oct 21, 2014 | 2.924 | 2.974 | 2.836 | 2.944 | 173,055 | +0.02(+0.67%) |
Oct 20, 2014 | 2.856 | 2.983 | 2.856 | 2.924 | 168,375 | +0.08(+2.76%) |
Oct 17, 2014 | 3.023 | 3.032 | 2.826 | 2.846 | 378,094 | -0.14(-4.61%) |
Oct 16, 2014 | 2.846 | 3.023 | 2.846 | 2.983 | 538,469 | +0.09(+3.05%) |
Oct 15, 2014 | 2.630 | 2.895 | 2.610 | 2.895 | 613,675 | +0.23(+8.46%) |
Oct 14, 2014 | 2.709 | 2.748 | 2.630 | 2.669 | 372,266 | +0.02(+0.74%) |
Oct 13, 2014 | 2.532 | 2.763 | 2.512 | 2.650 | 695,489 | +0.09(+3.45%) |
Oct 10, 2014 | 2.591 | 2.689 | 2.552 | 2.561 | 220,812 | -0.06(-2.25%) |
Oct 09, 2014 | 2.758 | 2.767 | 2.620 | 2.620 | 265,716 | -0.14(-4.98%) |
Oct 08, 2014 | 2.748 | 2.777 | 2.653 | 2.758 | 454,671 | +0.02(+0.72%) |
Oct 07, 2014 | 2.748 | 2.836 | 2.728 | 2.738 | 379,110 | -0.06(-2.11%) |
Oct 06, 2014 | 2.885 | 2.905 | 2.797 | 2.797 | 243,000 | -0.09(-3.06%) |
Oct 03, 2014 | 2.983 | 2.983 | 2.875 | 2.885 | 293,035 | -0.04(-1.34%) |
Oct 02, 2014 | 2.934 | 3.042 | 2.870 | 2.924 | 494,877 | +0.01(+0.34%) |