Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.681 | 3.690 | 3.650 | 3.650 | 58,243 | -0.07(-1.88%) |
Jan 29, 2015 | 3.710 | 3.730 | 3.680 | 3.720 | 135,550 | -0.03(-0.85%) |
Jan 28, 2015 | 3.800 | 3.800 | 3.752 | 3.752 | 8,602 | +0.00(+0.03%) |
Jan 27, 2015 | 3.760 | 3.760 | 3.750 | 3.751 | 19,845 | -0.04(-1.03%) |
Jan 26, 2015 | 3.750 | 3.800 | 3.740 | 3.790 | 11,315 | +0.01(+0.26%) |
Jan 23, 2015 | 3.780 | 3.840 | 3.780 | 3.780 | 91,585 | -0.02(-0.53%) |
Jan 22, 2015 | 3.770 | 3.800 | 3.743 | 3.800 | 58,766 | +0.02(+0.66%) |
Jan 21, 2015 | 3.730 | 3.830 | 3.730 | 3.775 | 67,039 | +0.11(+3.14%) |
Jan 20, 2015 | 3.600 | 3.660 | 3.600 | 3.660 | 63,658 | +0.01(+0.27%) |
Jan 16, 2015 | 3.650 | 3.650 | 3.650 | 0 | -0.08(-2.14%) | |
Jan 15, 2015 | 3.700 | 3.730 | 3.700 | 3.730 | 2,150 | +0.02(+0.54%) |
Jan 14, 2015 | 3.720 | 3.760 | 3.680 | 3.710 | 44,287 | -0.13(-3.39%) |
Jan 13, 2015 | 3.840 | 0 | -0.02(-0.39%) | |||
Jan 12, 2015 | 3.850 | 3.860 | 3.800 | 3.855 | 16,495 | -0.03(-0.80%) |
Jan 09, 2015 | 3.900 | 3.900 | 3.850 | 3.886 | 19,423 | -0.00(-0.05%) |
Jan 08, 2015 | 3.780 | 3.890 | 3.780 | 3.888 | 72,622 | +0.04(+0.99%) |
Jan 07, 2015 | 3.850 | 3.890 | 3.760 | 3.850 | 408,705 | -0.22(-5.41%) |
Jan 06, 2015 | 4.080 | 4.120 | 4.060 | 4.070 | 71,048 | +0.04(+0.99%) |
Jan 05, 2015 | 4.080 | 4.100 | 4.030 | 4.030 | 45,718 | -0.05(-1.35%) |
Jan 02, 2015 | 4.060 | 4.100 | 4.060 | 4.085 | 132,293 | +0.15(+3.94%) |
Dec 31, 2014 | 3.930 | 3.930 | 3.930 | 0 | -0.08(-2.00%) | |
Dec 30, 2014 | 3.911 | 4.050 | 3.910 | 4.010 | 2,018,916 | +0.07(+1.78%) |
Dec 29, 2014 | 3.900 | 4.000 | 3.830 | 3.940 | 694,968 | -0.06(-1.50%) |
Dec 26, 2014 | 3.960 | 4.080 | 3.930 | 4.000 | 203,167 | +0.04(+1.09%) |
Dec 24, 2014 | 3.957 | 3.957 | 3.957 | 0 | +0.19(+4.96%) | |
Dec 23, 2014 | 3.650 | 3.800 | 3.630 | 3.770 | 330,929 | +0.14(+3.86%) |
Dec 22, 2014 | 3.680 | 3.680 | 3.610 | 3.630 | 310,974 | -0.18(-4.70%) |
Dec 19, 2014 | 3.850 | 3.850 | 3.680 | 3.809 | 645,250 | -0.12(-3.08%) |
Dec 18, 2014 | 3.796 | 4.150 | 3.740 | 3.930 | 584,932 | -0.66(-14.38%) |
Dec 17, 2014 | 4.500 | 4.590 | 4.500 | 4.590 | 80,771 | -0.03(-0.65%) |
Dec 16, 2014 | 4.620 | 4.620 | 98,530 | -0.25(-5.04%) | ||
Dec 15, 2014 | 4.920 | 4.920 | 4.850 | 4.865 | 56,616 | -0.05(-1.12%) |
Dec 12, 2014 | 4.990 | 5.000 | 4.910 | 4.920 | 12,273 | -0.04(-0.71%) |
Dec 11, 2014 | 4.920 | 4.960 | 4.920 | 4.955 | 67,834 | +0.04(+0.92%) |
Dec 10, 2014 | 5.010 | 5.010 | 4.910 | 4.910 | 60,230 | -0.14(-2.77%) |
Dec 09, 2014 | 5.150 | 5.150 | 5.000 | 5.050 | 116,625 | -0.27(-5.08%) |
Dec 08, 2014 | 5.300 | 5.370 | 5.270 | 5.320 | 122,758 | -0.15(-2.78%) |
Dec 05, 2014 | 5.450 | 5.480 | 5.450 | 5.472 | 10,285 | +0.04(+0.77%) |
Dec 04, 2014 | 5.416 | 5.450 | 5.380 | 5.430 | 66,815 | +0.08(+1.50%) |
Dec 03, 2014 | 5.360 | 5.370 | 5.300 | 5.350 | 74,701 | -0.49(-8.39%) |
Dec 02, 2014 | 5.790 | 5.846 | 5.790 | 5.840 | 13,687 | +0.04(+0.69%) |
Dec 01, 2014 | 5.720 | 5.880 | 5.720 | 5.800 | 131,671 | -0.28(-4.61%) |
Nov 28, 2014 | 6.030 | 6.100 | 6.030 | 6.080 | 5,471 | -0.01(-0.16%) |
Nov 26, 2014 | 6.090 | 6.090 | 6.090 | 0 | +0.15(+2.53%) | |
Nov 25, 2014 | 5.940 | 6.080 | 5.940 | 5.940 | 6,349 | -0.11(-1.82%) |
Nov 24, 2014 | 6.050 | 6.070 | 6.050 | 6.050 | 27,016 | +0.17(+2.89%) |
Nov 21, 2014 | 5.870 | 5.945 | 5.870 | 5.880 | 44,199 | +0.03(+0.43%) |
Nov 20, 2014 | 5.810 | 5.867 | 5.810 | 5.855 | 38,331 | +0.03(+0.43%) |
Nov 19, 2014 | 5.810 | 5.839 | 5.810 | 5.830 | 20,098 | +0.03(+0.52%) |
Nov 18, 2014 | 5.880 | 5.880 | 5.800 | 5.800 | 153,913 | -0.31(-5.07%) |
Nov 17, 2014 | 6.150 | 6.092 | 6.110 | 26,169 | -0.04(-0.65%) | |
Nov 14, 2014 | 6.176 | 6.180 | 6.150 | 6.150 | 10,407 | -0.01(-0.16%) |
Nov 13, 2014 | 6.150 | 6.160 | 6.130 | 6.160 | 76,242 | +0.01(+0.16%) |
Nov 12, 2014 | 6.100 | 6.170 | 6.090 | 6.150 | 59,436 | +0.06(+0.99%) |
Nov 11, 2014 | 6.080 | 6.120 | 6.080 | 6.090 | 12,387 | -0.07(-1.14%) |
Nov 10, 2014 | 6.190 | 6.225 | 6.150 | 6.160 | 45,281 | +0.10(+1.65%) |
Nov 07, 2014 | 6.100 | 6.100 | 6.060 | 6.060 | 36,290 | -0.13(-2.08%) |
Nov 06, 2014 | 6.150 | 6.202 | 6.150 | 6.189 | 15,785 | +0.11(+1.88%) |
Nov 05, 2014 | 6.100 | 6.100 | 6.040 | 6.075 | 26,299 | -0.04(-0.74%) |
Nov 04, 2014 | 6.120 | 6.160 | 6.110 | 6.120 | 37,831 | +0.04(+0.66%) |