Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.017 | 4.115 | 3.974 | 4.115 | 83,982 | +0.05(+1.21%) |
Jan 29, 2015 | 3.949 | 4.075 | 3.949 | 4.066 | 113,991 | +0.08(+2.00%) |
Jan 28, 2015 | 3.839 | 4.109 | 3.839 | 3.986 | 294,476 | +0.08(+2.15%) |
Jan 27, 2015 | 3.860 | 3.902 | 3.811 | 3.902 | 65,330 | +0.03(+0.78%) |
Jan 26, 2015 | 3.829 | 3.872 | 3.788 | 3.872 | 50,308 | +0.09(+2.40%) |
Jan 23, 2015 | 3.781 | 3.876 | 3.781 | 3.781 | 53,386 | -0.04(-1.11%) |
Jan 22, 2015 | 3.823 | 3.854 | 3.787 | 3.823 | 40,499 | -0.02(-0.47%) |
Jan 21, 2015 | 3.775 | 3.884 | 3.763 | 3.841 | 71,803 | +0.08(+2.04%) |
Jan 20, 2015 | 3.763 | 3.781 | 3.690 | 3.765 | 64,807 | +0.02(+0.54%) |
Jan 16, 2015 | 3.630 | 3.745 | 3.630 | 3.745 | 92,172 | +0.11(+3.17%) |
Jan 15, 2015 | 3.581 | 3.630 | 3.557 | 3.630 | 49,151 | +0.08(+2.21%) |
Jan 14, 2015 | 3.533 | 3.581 | 3.491 | 3.551 | 88,104 | +0.04(+1.03%) |
Jan 13, 2015 | 3.599 | 3.611 | 3.497 | 3.515 | 246,291 | -0.08(-2.35%) |
Jan 12, 2015 | 3.587 | 3.624 | 3.581 | 3.599 | 90,805 | +0.02(+0.51%) |
Jan 09, 2015 | 3.545 | 3.630 | 3.545 | 3.581 | 84,773 | +0.04(+1.20%) |
Jan 08, 2015 | 3.545 | 3.654 | 3.527 | 3.539 | 169,084 | -0.08(-2.34%) |
Jan 07, 2015 | 3.587 | 3.630 | 3.527 | 3.624 | 132,366 | +0.05(+1.42%) |
Jan 06, 2015 | 3.660 | 3.696 | 3.573 | 3.573 | 140,167 | -0.13(-3.49%) |
Jan 05, 2015 | 3.599 | 3.702 | 3.599 | 3.702 | 135,522 | -0.01(-0.16%) |
Jan 02, 2015 | 3.708 | 3.708 | 3.539 | 3.708 | 151,614 | +0.02(+0.49%) |
Dec 31, 2014 | 3.618 | 3.690 | 3.690 | 3.690 | 47,607 | +0.11(+3.04%) |
Dec 30, 2014 | 3.648 | 3.678 | 3.581 | 3.581 | 60,042 | -0.04(-1.17%) |
Dec 29, 2014 | 3.515 | 3.677 | 3.515 | 3.624 | 146,690 | +0.05(+1.53%) |
Dec 26, 2014 | 3.660 | 3.702 | 3.569 | 3.569 | 81,771 | -0.13(-3.59%) |
Dec 24, 2014 | 3.720 | 3.702 | 3.702 | 3.702 | 26,118 | -0.01(-0.33%) |
Dec 23, 2014 | 3.690 | 3.720 | 3.636 | 3.714 | 67,080 | +0.09(+2.50%) |
Dec 22, 2014 | 3.611 | 3.678 | 3.575 | 3.624 | 157,208 | +0.01(+0.34%) |
Dec 19, 2014 | 3.630 | 3.660 | 3.569 | 3.611 | 120,912 | -0.02(-0.50%) |
Dec 18, 2014 | 3.599 | 3.720 | 3.599 | 3.630 | 110,488 | +0.05(+1.52%) |
Dec 17, 2014 | 3.642 | 3.734 | 3.544 | 3.575 | 115,525 | -0.09(-2.48%) |
Dec 16, 2014 | 3.636 | 3.751 | 3.630 | 3.666 | 96,268 | +0.01(+0.17%) |
Dec 15, 2014 | 3.642 | 3.751 | 3.636 | 3.660 | 62,255 | +0.00(+0.00%) |
Dec 12, 2014 | 3.708 | 3.745 | 3.630 | 3.660 | 137,009 | -0.14(-3.66%) |
Dec 11, 2014 | 3.406 | 3.799 | 3.406 | 3.799 | 242,725 | +0.05(+1.45%) |
Dec 10, 2014 | 3.847 | 3.847 | 3.690 | 3.745 | 67,712 | -0.11(-2.83%) |
Dec 09, 2014 | 3.448 | 3.872 | 3.418 | 3.853 | 297,526 | +0.39(+11.36%) |
Dec 08, 2014 | 3.878 | 3.878 | 3.351 | 3.460 | 443,773 | -0.41(-10.62%) |
Dec 05, 2014 | 3.932 | 3.932 | 3.872 | 3.872 | 57,734 | -0.05(-1.39%) |
Dec 04, 2014 | 3.950 | 3.950 | 3.908 | 3.926 | 85,249 | -0.01(-0.15%) |
Dec 03, 2014 | 3.962 | 3.968 | 3.914 | 3.932 | 66,978 | -0.02(-0.46%) |
Dec 02, 2014 | 3.902 | 4.005 | 3.867 | 3.950 | 124,969 | +0.05(+1.40%) |
Dec 01, 2014 | 3.829 | 3.896 | 3.811 | 3.896 | 97,249 | +0.03(+0.78%) |
Nov 28, 2014 | 3.920 | 3.932 | 3.841 | 3.866 | 64,667 | -0.06(-1.54%) |
Nov 26, 2014 | 3.926 | 3.926 | 3.926 | 3.926 | 43,640 | -0.01(-0.15%) |
Nov 25, 2014 | 3.920 | 3.932 | 3.908 | 3.932 | 25,309 | +0.01(+0.31%) |
Nov 24, 2014 | 3.962 | 3.962 | 3.920 | 3.920 | 53,309 | -0.04(-1.07%) |
Nov 21, 2014 | 3.962 | 4.029 | 3.914 | 3.962 | 132,050 | +0.01(+0.15%) |
Nov 20, 2014 | 3.902 | 4.045 | 3.902 | 3.956 | 158,947 | +0.02(+0.62%) |
Nov 19, 2014 | 3.938 | 3.962 | 3.932 | 3.932 | 66,880 | -0.01(-0.31%) |
Nov 18, 2014 | 3.884 | 3.962 | 3.878 | 3.944 | 86,294 | +0.04(+0.93%) |
Nov 17, 2014 | 3.932 | 3.932 | 3.835 | 3.908 | 117,067 | -0.01(-0.31%) |
Nov 14, 2014 | 3.956 | 3.974 | 3.866 | 3.920 | 52,386 | -0.01(-0.31%) |
Nov 13, 2014 | 3.914 | 3.956 | 3.902 | 3.932 | 140,760 | +0.02(+0.46%) |
Nov 12, 2014 | 3.878 | 3.914 | 3.805 | 3.914 | 90,050 | +0.07(+1.73%) |
Nov 11, 2014 | 3.799 | 3.902 | 3.799 | 3.847 | 144,058 | +0.05(+1.44%) |
Nov 10, 2014 | 3.757 | 3.847 | 3.757 | 3.793 | 64,951 | +0.02(+0.64%) |
Nov 07, 2014 | 3.769 | 3.817 | 3.725 | 3.769 | 35,657 | -0.01(-0.16%) |
Nov 06, 2014 | 3.847 | 3.847 | 3.757 | 3.775 | 56,841 | -0.05(-1.30%) |
Nov 05, 2014 | 3.741 | 3.839 | 3.705 | 3.824 | 62,495 | +0.11(+3.05%) |
Nov 04, 2014 | 3.789 | 3.789 | 3.699 | 3.711 | 53,763 | -0.07(-1.74%) |