Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 3.724 | 3.724 | 3.724 | 3.724 | 782,648 | -0.02(-0.42%) |
Dec 30, 2014 | 3.764 | 3.783 | 3.681 | 3.740 | 764,305 | -0.05(-1.25%) |
Dec 29, 2014 | 3.803 | 3.807 | 3.768 | 3.787 | 385,142 | -0.03(-0.72%) |
Dec 26, 2014 | 3.838 | 3.850 | 3.787 | 3.815 | 401,243 | -0.03(-0.72%) |
Dec 24, 2014 | 3.823 | 3.842 | 3.842 | 3.842 | 196,552 | +0.03(+0.85%) |
Dec 23, 2014 | 3.810 | 3.849 | 3.790 | 3.810 | 434,883 | -0.01(-0.31%) |
Dec 22, 2014 | 3.869 | 3.869 | 3.806 | 3.822 | 463,902 | -0.03(-0.71%) |
Dec 19, 2014 | 3.896 | 3.923 | 3.849 | 3.849 | 375,447 | -0.04(-1.10%) |
Dec 18, 2014 | 3.923 | 3.962 | 3.837 | 3.892 | 596,138 | +0.02(+0.61%) |
Dec 17, 2014 | 3.783 | 3.935 | 3.783 | 3.869 | 365,771 | +0.06(+1.64%) |
Dec 16, 2014 | 3.876 | 3.876 | 3.732 | 3.806 | 703,206 | -0.09(-2.21%) |
Dec 15, 2014 | 3.986 | 3.986 | 3.880 | 3.892 | 383,321 | -0.08(-1.93%) |
Dec 12, 2014 | 3.994 | 3.996 | 3.904 | 3.969 | 417,359 | -0.04(-0.92%) |
Dec 11, 2014 | 4.025 | 4.087 | 3.986 | 4.005 | 213,183 | -0.04(-0.87%) |
Dec 10, 2014 | 4.056 | 4.056 | 3.990 | 4.041 | 288,954 | -0.03(-0.77%) |
Dec 09, 2014 | 4.033 | 4.087 | 4.005 | 4.072 | 344,582 | +0.04(+0.87%) |
Dec 08, 2014 | 4.041 | 4.064 | 4.008 | 4.037 | 391,065 | -0.01(-0.29%) |
Dec 05, 2014 | 4.017 | 4.052 | 4.002 | 4.048 | 351,635 | +0.02(+0.48%) |
Dec 04, 2014 | 4.029 | 4.037 | 4.017 | 4.029 | 273,890 | -0.00(-0.09%) |
Dec 03, 2014 | 4.002 | 4.033 | 3.994 | 4.032 | 312,854 | +0.02(+0.57%) |
Dec 02, 2014 | 3.978 | 4.013 | 3.971 | 4.010 | 408,341 | +0.04(+1.07%) |
Dec 01, 2014 | 4.017 | 4.017 | 3.959 | 3.967 | 366,146 | -0.02(-0.49%) |
Nov 28, 2014 | 3.971 | 3.986 | 3.940 | 3.986 | 129,015 | +0.02(+0.49%) |
Nov 26, 2014 | 3.940 | 3.967 | 3.967 | 3.967 | 182,841 | +0.02(+0.49%) |
Nov 25, 2014 | 3.963 | 3.963 | 3.936 | 3.947 | 208,345 | -0.02(-0.49%) |
Nov 24, 2014 | 3.928 | 3.990 | 3.916 | 3.967 | 306,595 | +0.05(+1.29%) |
Nov 21, 2014 | 3.909 | 3.928 | 3.897 | 3.916 | 169,067 | +0.01(+0.30%) |
Nov 20, 2014 | 3.897 | 3.909 | 3.878 | 3.905 | 121,995 | -0.00(-0.10%) |
Nov 19, 2014 | 3.897 | 3.909 | 3.870 | 3.909 | 286,047 | +0.01(+0.20%) |
Nov 18, 2014 | 3.947 | 3.955 | 3.889 | 3.901 | 354,820 | -0.05(-1.28%) |
Nov 17, 2014 | 3.944 | 3.951 | 3.928 | 3.951 | 156,629 | +0.02(+0.39%) |
Nov 14, 2014 | 3.932 | 3.944 | 3.916 | 3.936 | 155,868 | +0.00(+0.00%) |
Nov 13, 2014 | 3.940 | 3.970 | 3.936 | 3.936 | 114,013 | -0.00(-0.10%) |
Nov 12, 2014 | 3.951 | 3.975 | 3.921 | 3.940 | 271,079 | -0.01(-0.19%) |
Nov 11, 2014 | 3.951 | 3.977 | 3.932 | 3.947 | 179,581 | -0.02(-0.49%) |
Nov 10, 2014 | 3.944 | 4.002 | 3.916 | 3.967 | 319,572 | +0.03(+0.79%) |
Nov 07, 2014 | 3.940 | 3.955 | 3.936 | 3.936 | 168,778 | -0.02(-0.49%) |
Nov 06, 2014 | 3.947 | 3.997 | 3.905 | 3.955 | 353,249 | +0.01(+0.16%) |
Nov 05, 2014 | 3.936 | 3.955 | 3.936 | 3.949 | 224,439 | +0.02(+0.63%) |
Nov 04, 2014 | 3.928 | 3.959 | 3.913 | 3.924 | 290,934 | +0.01(+0.29%) |
Nov 03, 2014 | 3.905 | 3.955 | 3.886 | 3.913 | 286,326 | +0.01(+0.20%) |
Oct 31, 2014 | 3.859 | 3.905 | 3.851 | 3.905 | 342,167 | +0.04(+1.10%) |
Oct 30, 2014 | 3.847 | 3.878 | 3.832 | 3.863 | 255,138 | -0.00(-0.10%) |
Oct 29, 2014 | 3.870 | 3.882 | 3.847 | 3.867 | 196,035 | +0.02(+0.40%) |
Oct 28, 2014 | 3.805 | 3.894 | 3.805 | 3.851 | 335,825 | +0.04(+1.15%) |
Oct 27, 2014 | 3.797 | 3.828 | 3.813 | 3.807 | 127,492 | -0.01(-0.14%) |
Oct 24, 2014 | 3.828 | 3.840 | 3.790 | 3.813 | 233,198 | -0.03(-0.70%) |
Oct 23, 2014 | 3.836 | 3.855 | 3.824 | 3.840 | 227,961 | -0.01(-0.20%) |
Oct 22, 2014 | 3.863 | 3.886 | 3.809 | 3.847 | 303,738 | +0.00(+0.10%) |
Oct 21, 2014 | 3.801 | 3.855 | 3.793 | 3.844 | 267,318 | +0.04(+1.11%) |
Oct 20, 2014 | 3.755 | 3.809 | 3.753 | 3.801 | 455,465 | +0.06(+1.54%) |
Oct 17, 2014 | 3.705 | 3.770 | 3.670 | 3.743 | 436,392 | +0.09(+2.42%) |
Oct 16, 2014 | 3.620 | 3.801 | 3.593 | 3.655 | 1,260,651 | +0.01(+0.21%) |
Oct 15, 2014 | 3.709 | 3.709 | 3.559 | 3.647 | 1,083,072 | -0.07(-1.76%) |
Oct 14, 2014 | 3.759 | 3.786 | 3.647 | 3.713 | 864,119 | -0.05(-1.33%) |
Oct 13, 2014 | 3.782 | 3.805 | 3.669 | 3.763 | 584,322 | -0.02(-0.49%) |
Oct 10, 2014 | 3.809 | 3.863 | 3.759 | 3.781 | 453,076 | -0.04(-1.02%) |
Oct 09, 2014 | 3.851 | 3.886 | 3.809 | 3.820 | 500,704 | -0.02(-0.52%) |
Oct 08, 2014 | 3.893 | 3.893 | 3.821 | 3.840 | 446,128 | +0.00(+0.02%) |
Oct 07, 2014 | 3.828 | 3.889 | 3.821 | 3.840 | 335,000 | +0.00(+0.00%) |
Oct 06, 2014 | 3.832 | 3.847 | 3.805 | 3.840 | 471,660 | -0.00(-0.10%) |
Oct 03, 2014 | 3.763 | 3.916 | 3.760 | 3.843 | 506,640 | +0.08(+2.03%) |
Oct 02, 2014 | 3.851 | 3.851 | 3.721 | 3.767 | 690,547 | -0.08(-1.99%) |