Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.011 | 4.107 | 4.107 | 4.107 | 6,434 | +0.09(+2.26%) |
Dec 30, 2014 | 4.110 | 4.111 | 4.016 | 4.016 | 55,158 | -0.05(-1.30%) |
Dec 29, 2014 | 4.053 | 4.095 | 3.991 | 4.069 | 8,892 | +0.00(+0.00%) |
Dec 26, 2014 | 3.969 | 4.069 | 3.969 | 4.069 | 4,000 | -0.02(-0.52%) |
Dec 24, 2014 | 3.989 | 4.090 | 4.090 | 4.090 | 27,819 | +0.11(+2.65%) |
Dec 23, 2014 | 3.926 | 3.989 | 3.891 | 3.984 | 11,135 | -0.02(-0.46%) |
Dec 22, 2014 | 3.868 | 4.026 | 3.863 | 4.003 | 49,680 | +0.09(+2.40%) |
Dec 19, 2014 | 3.942 | 3.947 | 3.868 | 3.909 | 18,726 | -0.06(-1.63%) |
Dec 18, 2014 | 3.995 | 4.026 | 3.857 | 3.974 | 36,858 | +0.01(+0.13%) |
Dec 17, 2014 | 3.900 | 4.026 | 3.868 | 3.968 | 35,319 | +0.11(+2.73%) |
Dec 16, 2014 | 3.826 | 3.957 | 3.826 | 3.863 | 21,621 | +0.03(+0.69%) |
Dec 15, 2014 | 3.963 | 3.963 | 3.815 | 3.836 | 25,075 | -0.15(-3.71%) |
Dec 12, 2014 | 3.989 | 3.989 | 3.955 | 3.984 | 3,188 | +0.04(+1.07%) |
Dec 11, 2014 | 3.868 | 3.942 | 3.857 | 3.942 | 13,790 | +0.10(+2.47%) |
Dec 10, 2014 | 3.804 | 3.963 | 3.778 | 3.847 | 32,390 | +0.07(+1.82%) |
Dec 09, 2014 | 3.846 | 3.909 | 3.778 | 3.778 | 16,164 | -0.13(-3.34%) |
Dec 08, 2014 | 3.924 | 3.951 | 3.851 | 3.909 | 12,102 | -0.07(-1.84%) |
Dec 05, 2014 | 3.956 | 3.982 | 3.909 | 3.982 | 4,985 | +0.00(+0.00%) |
Dec 04, 2014 | 3.924 | 3.987 | 3.920 | 3.982 | 17,768 | +0.08(+2.14%) |
Dec 03, 2014 | 3.935 | 3.963 | 3.883 | 3.898 | 35,374 | +0.02(+0.40%) |
Dec 02, 2014 | 3.799 | 3.888 | 3.799 | 3.883 | 15,726 | +0.11(+2.91%) |
Dec 01, 2014 | 3.830 | 3.830 | 3.752 | 3.773 | 3,463 | -0.02(-0.55%) |
Nov 28, 2014 | 3.836 | 3.888 | 3.794 | 3.794 | 5,599 | -0.07(-1.89%) |
Nov 26, 2014 | 3.851 | 3.867 | 3.867 | 3.867 | 24,495 | +0.01(+0.27%) |
Nov 25, 2014 | 3.789 | 3.856 | 3.789 | 3.856 | 4,257 | +0.07(+1.93%) |
Nov 24, 2014 | 3.825 | 3.825 | 3.752 | 3.783 | 19,023 | +0.03(+0.70%) |
Nov 21, 2014 | 3.789 | 3.856 | 3.747 | 3.757 | 26,984 | -0.07(-1.91%) |
Nov 20, 2014 | 3.741 | 3.872 | 3.741 | 3.830 | 16,895 | +0.07(+1.88%) |
Nov 19, 2014 | 3.762 | 3.888 | 3.721 | 3.760 | 40,037 | -0.16(-4.04%) |
Nov 18, 2014 | 3.809 | 3.918 | 3.693 | 3.918 | 27,694 | +0.15(+3.85%) |
Nov 17, 2014 | 3.710 | 3.789 | 3.710 | 3.773 | 16,991 | +0.04(+0.98%) |
Nov 14, 2014 | 3.794 | 3.851 | 3.721 | 3.736 | 20,392 | -0.12(-3.12%) |
Nov 13, 2014 | 3.762 | 3.862 | 3.710 | 3.856 | 90,325 | +0.11(+2.93%) |
Nov 12, 2014 | 3.768 | 3.778 | 3.736 | 3.747 | 8,772 | -0.02(-0.42%) |
Nov 11, 2014 | 3.762 | 3.830 | 3.741 | 3.762 | 34,243 | +0.00(+0.00%) |
Nov 10, 2014 | 3.762 | 3.846 | 3.757 | 3.762 | 12,138 | +0.01(+0.28%) |
Nov 07, 2014 | 3.793 | 3.830 | 3.752 | 3.752 | 16,306 | -0.08(-2.05%) |
Nov 06, 2014 | 3.846 | 3.914 | 3.799 | 3.830 | 20,648 | +0.03(+0.83%) |
Nov 05, 2014 | 3.828 | 3.919 | 3.799 | 3.799 | 6,223 | +0.03(+0.69%) |
Nov 04, 2014 | 3.726 | 3.815 | 3.726 | 3.773 | 25,710 | +0.00(+0.00%) |
Nov 03, 2014 | 3.799 | 3.883 | 3.752 | 3.773 | 25,126 | +0.03(+0.70%) |
Oct 31, 2014 | 3.804 | 3.870 | 3.731 | 3.747 | 60,475 | -0.09(-2.45%) |
Oct 30, 2014 | 3.856 | 3.909 | 3.820 | 3.841 | 28,469 | +0.01(+0.27%) |
Oct 29, 2014 | 3.731 | 3.898 | 3.726 | 3.830 | 125,295 | +0.12(+3.24%) |
Oct 28, 2014 | 3.841 | 3.841 | 3.710 | 3.710 | 30,563 | -0.11(-3.01%) |
Oct 27, 2014 | 3.794 | 3.851 | 3.815 | 3.825 | 37,301 | +0.01(+0.27%) |
Oct 24, 2014 | 3.919 | 3.919 | 3.815 | 3.815 | 8,531 | -0.08(-2.14%) |
Oct 23, 2014 | 3.998 | 3.998 | 3.893 | 3.898 | 18,556 | -0.09(-2.23%) |
Oct 22, 2014 | 3.992 | 3.992 | 3.867 | 3.987 | 13,617 | +0.05(+1.19%) |
Oct 21, 2014 | 3.935 | 3.982 | 3.893 | 3.940 | 19,622 | +0.04(+1.07%) |
Oct 20, 2014 | 3.930 | 3.930 | 3.789 | 3.898 | 18,120 | -0.04(-0.93%) |
Oct 17, 2014 | 3.804 | 3.935 | 3.804 | 3.935 | 20,803 | +0.15(+3.86%) |
Oct 16, 2014 | 3.820 | 3.804 | 3.789 | 3.789 | 21,724 | -0.02(-0.41%) |
Oct 15, 2014 | 3.789 | 3.902 | 3.789 | 3.804 | 61,308 | +0.01(+0.34%) |
Oct 14, 2014 | 3.830 | 3.862 | 3.789 | 3.791 | 28,335 | -0.01(-0.34%) |
Oct 13, 2014 | 3.893 | 3.893 | 3.804 | 3.804 | 31,874 | -0.08(-1.95%) |
Oct 10, 2014 | 3.905 | 3.935 | 3.846 | 3.880 | 15,925 | -0.04(-1.13%) |
Oct 09, 2014 | 3.951 | 4.008 | 3.898 | 3.924 | 39,664 | -0.03(-0.66%) |
Oct 08, 2014 | 3.956 | 4.003 | 3.945 | 3.951 | 15,089 | -0.01(-0.13%) |
Oct 07, 2014 | 4.018 | 4.045 | 3.945 | 3.956 | 15,468 | -0.02(-0.39%) |
Oct 06, 2014 | 3.914 | 3.992 | 3.914 | 3.971 | 6,835 | +0.05(+1.20%) |
Oct 03, 2014 | 3.930 | 4.018 | 3.872 | 3.924 | 22,323 | +0.02(+0.54%) |
Oct 02, 2014 | 3.872 | 3.930 | 3.830 | 3.903 | 11,413 | +0.07(+1.91%) |