Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 3.355 | 3.334 | 3.334 | 3.334 | 2,351,542 | -0.03(-0.83%) |
Dec 30, 2014 | 3.317 | 3.373 | 3.287 | 3.362 | 2,101,219 | +0.02(+0.73%) |
Dec 29, 2014 | 3.289 | 3.345 | 3.289 | 3.338 | 2,054,125 | +0.03(+1.06%) |
Dec 26, 2014 | 3.320 | 3.336 | 3.268 | 3.303 | 1,538,609 | -0.03(-0.94%) |
Dec 24, 2014 | 3.415 | 3.334 | 3.334 | 3.334 | 686,283 | -0.06(-1.85%) |
Dec 23, 2014 | 3.387 | 3.418 | 3.359 | 3.397 | 1,753,201 | +0.04(+1.15%) |
Dec 22, 2014 | 3.411 | 3.425 | 3.313 | 3.359 | 1,924,371 | -0.07(-2.04%) |
Dec 19, 2014 | 3.310 | 3.429 | 3.296 | 3.429 | 4,378,337 | +0.13(+4.03%) |
Dec 18, 2014 | 3.191 | 3.324 | 3.191 | 3.296 | 2,739,925 | +0.14(+4.55%) |
Dec 17, 2014 | 3.156 | 3.180 | 2.981 | 3.152 | 4,498,115 | -0.03(-1.10%) |
Dec 16, 2014 | 3.279 | 3.286 | 3.187 | 3.187 | 2,479,636 | -0.09(-2.80%) |
Dec 15, 2014 | 3.326 | 3.401 | 3.258 | 3.279 | 2,313,631 | -0.02(-0.72%) |
Dec 12, 2014 | 3.387 | 3.421 | 3.282 | 3.303 | 2,218,355 | -0.09(-2.70%) |
Dec 11, 2014 | 3.452 | 3.479 | 3.391 | 3.394 | 1,898,833 | -0.05(-1.57%) |
Dec 10, 2014 | 3.550 | 3.556 | 3.432 | 3.449 | 1,766,317 | -0.10(-2.68%) |
Dec 09, 2014 | 3.428 | 3.552 | 3.421 | 3.544 | 2,267,338 | +0.08(+2.25%) |
Dec 08, 2014 | 3.550 | 3.578 | 3.433 | 3.466 | 1,824,413 | -0.10(-2.76%) |
Dec 05, 2014 | 3.615 | 3.645 | 3.547 | 3.564 | 1,754,718 | -0.05(-1.41%) |
Dec 04, 2014 | 3.635 | 3.683 | 3.611 | 3.615 | 1,327,796 | -0.03(-0.93%) |
Dec 03, 2014 | 3.673 | 3.676 | 3.628 | 3.649 | 1,318,245 | +0.01(+0.28%) |
Dec 02, 2014 | 3.683 | 3.700 | 3.632 | 3.639 | 1,378,082 | -0.04(-1.02%) |
Dec 01, 2014 | 3.768 | 3.788 | 3.642 | 3.676 | 1,489,126 | -0.09(-2.34%) |
Nov 28, 2014 | 3.774 | 3.788 | 3.747 | 3.764 | 607,006 | +0.00(+0.00%) |
Nov 26, 2014 | 3.751 | 3.764 | 3.764 | 3.764 | 1,223,841 | +0.04(+1.19%) |
Nov 25, 2014 | 3.713 | 3.737 | 3.708 | 3.720 | 696,387 | +0.01(+0.27%) |
Nov 24, 2014 | 3.669 | 3.720 | 3.669 | 3.710 | 883,068 | +0.03(+0.74%) |
Nov 21, 2014 | 3.696 | 3.707 | 3.666 | 3.683 | 883,378 | +0.00(+0.00%) |
Nov 20, 2014 | 3.662 | 3.696 | 3.649 | 3.683 | 941,084 | +0.02(+0.46%) |
Nov 19, 2014 | 3.652 | 3.707 | 3.652 | 3.666 | 1,159,635 | -0.00(-0.09%) |
Nov 18, 2014 | 3.652 | 3.696 | 3.649 | 3.669 | 762,346 | +0.01(+0.19%) |
Nov 17, 2014 | 3.679 | 3.717 | 3.656 | 3.662 | 768,362 | -0.02(-0.46%) |
Nov 14, 2014 | 3.693 | 3.700 | 3.649 | 3.679 | 1,440,794 | +0.00(+0.09%) |
Nov 13, 2014 | 3.717 | 3.751 | 3.661 | 3.676 | 1,644,392 | +0.02(+0.46%) |
Nov 12, 2014 | 3.652 | 3.676 | 3.645 | 3.659 | 1,055,853 | -0.00(-0.09%) |
Nov 11, 2014 | 3.683 | 3.710 | 3.654 | 3.662 | 1,045,061 | -0.03(-0.83%) |
Nov 10, 2014 | 3.642 | 3.713 | 3.642 | 3.693 | 1,777,822 | +0.05(+1.40%) |
Nov 07, 2014 | 3.601 | 3.666 | 3.598 | 3.642 | 1,069,110 | +0.03(+0.94%) |
Nov 06, 2014 | 3.625 | 3.662 | 3.584 | 3.608 | 1,134,946 | -0.01(-0.37%) |
Nov 05, 2014 | 3.676 | 3.683 | 3.591 | 3.622 | 1,553,356 | -0.03(-0.74%) |
Nov 04, 2014 | 3.683 | 3.695 | 3.618 | 3.649 | 913,779 | -0.05(-1.47%) |
Nov 03, 2014 | 3.693 | 3.717 | 3.669 | 3.703 | 1,253,285 | +0.01(+0.28%) |
Oct 31, 2014 | 3.696 | 3.717 | 3.605 | 3.693 | 1,204,231 | +0.03(+0.74%) |
Oct 30, 2014 | 3.693 | 3.703 | 3.645 | 3.666 | 921,875 | -0.02(-0.55%) |
Oct 29, 2014 | 3.673 | 3.727 | 3.659 | 3.686 | 969,754 | +0.01(+0.28%) |
Oct 28, 2014 | 3.669 | 3.686 | 3.656 | 3.676 | 1,017,037 | +0.02(+0.46%) |
Oct 27, 2014 | 3.615 | 3.673 | 3.615 | 3.659 | 1,354,062 | +0.04(+1.22%) |
Oct 24, 2014 | 3.594 | 3.659 | 3.550 | 3.615 | 1,097,099 | +0.01(+0.28%) |
Oct 23, 2014 | 3.710 | 3.710 | 3.605 | 3.605 | 1,125,998 | -0.07(-1.94%) |
Oct 22, 2014 | 3.730 | 3.730 | 3.622 | 3.676 | 1,863,885 | +0.05(+1.31%) |
Oct 21, 2014 | 3.628 | 3.662 | 3.605 | 3.628 | 1,295,889 | +0.00(+0.00%) |
Oct 20, 2014 | 3.611 | 3.611 | 3.584 | 3.628 | 1,170,671 | +0.02(+0.47%) |
Oct 17, 2014 | 3.557 | 3.662 | 3.557 | 3.611 | 1,485,349 | +0.06(+1.62%) |
Oct 16, 2014 | 3.387 | 3.554 | 3.350 | 3.554 | 2,106,568 | +0.13(+3.66%) |
Oct 15, 2014 | 3.530 | 3.540 | 3.228 | 3.428 | 6,856,164 | -0.11(-2.98%) |
Oct 14, 2014 | 3.557 | 3.594 | 3.530 | 3.533 | 1,649,419 | -0.02(-0.57%) |
Oct 13, 2014 | 3.598 | 3.628 | 3.550 | 3.554 | 1,286,194 | -0.03(-0.85%) |
Oct 10, 2014 | 3.645 | 3.656 | 3.584 | 3.584 | 1,430,565 | -0.07(-1.86%) |
Oct 09, 2014 | 3.659 | 3.669 | 3.642 | 3.652 | 882,361 | -0.01(-0.19%) |
Oct 08, 2014 | 3.662 | 3.673 | 3.615 | 3.659 | 1,772,398 | -0.02(-0.46%) |
Oct 07, 2014 | 3.686 | 3.717 | 3.673 | 3.676 | 877,724 | -0.02(-0.64%) |
Oct 06, 2014 | 3.713 | 3.720 | 3.690 | 3.700 | 998,279 | +0.00(+0.00%) |
Oct 03, 2014 | 3.727 | 3.734 | 3.683 | 3.700 | 1,289,729 | -0.01(-0.37%) |
Oct 02, 2014 | 3.720 | 3.747 | 3.690 | 3.713 | 1,437,391 | -0.00(-0.09%) |