Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.067 | 3.189 | 3.067 | 3.119 | 291,353 | +0.05(+1.70%) |
Jan 29, 2015 | 3.076 | 3.093 | 2.980 | 3.067 | 444,293 | -0.01(-0.28%) |
Jan 28, 2015 | 3.302 | 3.432 | 3.076 | 3.076 | 630,950 | -0.16(-4.84%) |
Jan 27, 2015 | 3.215 | 3.249 | 3.128 | 3.232 | 337,663 | +0.05(+1.64%) |
Jan 26, 2015 | 3.180 | 3.189 | 3.102 | 3.180 | 424,274 | +0.03(+1.11%) |
Jan 23, 2015 | 3.163 | 3.197 | 3.102 | 3.145 | 376,806 | -0.03(-1.09%) |
Jan 22, 2015 | 3.215 | 3.215 | 3.093 | 3.180 | 417,191 | +0.03(+1.11%) |
Jan 21, 2015 | 3.197 | 3.232 | 3.110 | 3.145 | 390,599 | -0.01(-0.28%) |
Jan 20, 2015 | 3.276 | 3.276 | 3.102 | 3.154 | 419,866 | -0.10(-3.20%) |
Jan 16, 2015 | 3.058 | 3.267 | 3.058 | 3.258 | 668,126 | +0.18(+5.93%) |
Jan 15, 2015 | 3.119 | 3.171 | 3.006 | 3.076 | 446,378 | -0.03(-0.84%) |
Jan 14, 2015 | 3.102 | 3.128 | 3.006 | 3.102 | 579,991 | -0.04(-1.38%) |
Jan 13, 2015 | 3.345 | 3.441 | 3.110 | 3.145 | 942,082 | -0.04(-1.36%) |
Jan 12, 2015 | 3.276 | 3.293 | 3.128 | 3.189 | 383,623 | -0.09(-2.65%) |
Jan 09, 2015 | 3.362 | 3.475 | 3.223 | 3.276 | 752,535 | -0.14(-4.07%) |
Jan 08, 2015 | 3.258 | 3.484 | 3.241 | 3.415 | 821,412 | +0.21(+6.50%) |
Jan 07, 2015 | 3.232 | 3.293 | 3.145 | 3.206 | 460,065 | +0.02(+0.54%) |
Jan 06, 2015 | 3.223 | 3.284 | 3.136 | 3.189 | 486,953 | -0.04(-1.34%) |
Jan 05, 2015 | 3.328 | 3.449 | 3.223 | 3.232 | 608,431 | -0.10(-3.12%) |
Jan 02, 2015 | 3.432 | 3.449 | 3.328 | 3.336 | 552,750 | -0.06(-1.79%) |
Dec 31, 2014 | 3.345 | 3.397 | 3.397 | 3.397 | 817,172 | +0.00(+0.00%) |
Dec 30, 2014 | 3.467 | 3.467 | 3.354 | 3.397 | 618,036 | -0.03(-0.76%) |
Dec 29, 2014 | 3.536 | 3.588 | 3.389 | 3.423 | 666,114 | -0.11(-3.19%) |
Dec 26, 2014 | 3.354 | 3.545 | 3.354 | 3.536 | 582,393 | +0.18(+5.44%) |
Dec 24, 2014 | 3.501 | 3.354 | 3.354 | 3.354 | 637,855 | -0.15(-4.22%) |
Dec 23, 2014 | 3.528 | 3.614 | 3.484 | 3.501 | 883,809 | +0.03(+0.75%) |
Dec 22, 2014 | 3.475 | 3.501 | 3.384 | 3.475 | 630,665 | +0.03(+0.76%) |
Dec 19, 2014 | 3.545 | 3.545 | 3.449 | 3.449 | 1,223,667 | -0.07(-1.98%) |
Dec 18, 2014 | 3.606 | 3.649 | 3.441 | 3.519 | 702,461 | -0.01(-0.25%) |
Dec 17, 2014 | 3.510 | 3.588 | 3.492 | 3.528 | 649,025 | +0.04(+1.25%) |
Dec 16, 2014 | 3.510 | 3.649 | 3.484 | 3.484 | 965,921 | -0.06(-1.72%) |
Dec 15, 2014 | 3.562 | 3.585 | 3.484 | 3.545 | 700,436 | +0.03(+0.99%) |
Dec 12, 2014 | 3.658 | 3.701 | 3.493 | 3.510 | 693,214 | -0.18(-4.94%) |
Dec 11, 2014 | 3.606 | 3.858 | 3.562 | 3.693 | 1,161,794 | +0.17(+4.94%) |
Dec 10, 2014 | 3.554 | 3.684 | 3.484 | 3.519 | 948,899 | -0.06(-1.70%) |
Dec 09, 2014 | 3.458 | 3.649 | 3.449 | 3.580 | 618,414 | +0.09(+2.49%) |
Dec 08, 2014 | 3.814 | 3.866 | 3.475 | 3.493 | 916,981 | -0.46(-11.65%) |
Dec 05, 2014 | 3.962 | 4.084 | 3.927 | 3.953 | 474,074 | +0.01(+0.22%) |
Dec 04, 2014 | 4.005 | 4.023 | 3.866 | 3.945 | 742,353 | -0.10(-2.58%) |
Dec 03, 2014 | 3.945 | 4.275 | 3.927 | 4.049 | 454,982 | +0.12(+3.10%) |
Dec 02, 2014 | 3.771 | 4.058 | 3.771 | 3.927 | 654,361 | +0.11(+2.96%) |
Dec 01, 2014 | 4.170 | 4.197 | 3.806 | 3.814 | 822,767 | -0.32(-7.77%) |
Nov 28, 2014 | 4.318 | 4.318 | 4.101 | 4.136 | 375,398 | -0.23(-5.37%) |
Nov 26, 2014 | 4.518 | 4.370 | 4.370 | 4.370 | 511,826 | -0.14(-3.08%) |
Nov 25, 2014 | 4.657 | 4.744 | 4.475 | 4.509 | 337,144 | -0.11(-2.44%) |
Nov 24, 2014 | 4.570 | 4.658 | 4.570 | 4.622 | 431,422 | +0.05(+1.14%) |
Nov 21, 2014 | 4.692 | 4.883 | 4.518 | 4.570 | 642,389 | -0.01(-0.19%) |
Nov 20, 2014 | 4.457 | 4.614 | 4.440 | 4.579 | 282,966 | +0.12(+2.73%) |
Nov 19, 2014 | 4.787 | 4.796 | 4.453 | 4.457 | 423,640 | -0.33(-6.90%) |
Nov 18, 2014 | 4.744 | 4.856 | 4.727 | 4.787 | 452,041 | +0.04(+0.91%) |
Nov 17, 2014 | 4.882 | 4.943 | 4.701 | 4.744 | 547,427 | -0.14(-2.83%) |
Nov 14, 2014 | 4.485 | 4.943 | 4.485 | 4.882 | 622,768 | +0.41(+9.06%) |
Nov 13, 2014 | 4.727 | 4.779 | 4.468 | 4.477 | 589,081 | -0.30(-6.32%) |
Nov 12, 2014 | 4.442 | 4.779 | 4.442 | 4.779 | 681,010 | +0.27(+5.93%) |
Nov 11, 2014 | 4.606 | 4.623 | 4.442 | 4.511 | 554,611 | -0.08(-1.69%) |
Nov 10, 2014 | 4.485 | 4.701 | 4.477 | 4.589 | 846,464 | +0.19(+4.31%) |
Nov 07, 2014 | 4.140 | 4.580 | 4.140 | 4.399 | 1,036,459 | +0.26(+6.25%) |
Nov 06, 2014 | 4.227 | 4.416 | 3.933 | 4.140 | 1,381,789 | -0.10(-2.44%) |
Nov 05, 2014 | 4.416 | 4.416 | 4.235 | 4.244 | 949,050 | -0.13(-2.96%) |
Nov 04, 2014 | 4.554 | 4.602 | 4.330 | 4.373 | 618,730 | -0.22(-4.70%) |