Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 3.920 | 3.910 | 3.910 | 3.910 | 15,900 | +0.01(+0.26%) |
Dec 30, 2014 | 3.880 | 3.990 | 3.880 | 3.900 | 4,013 | +0.03(+0.78%) |
Dec 29, 2014 | 3.918 | 3.920 | 3.870 | 3.870 | 3,208 | -0.09(-2.27%) |
Dec 26, 2014 | 4.010 | 4.010 | 3.810 | 3.960 | 13,220 | -0.02(-0.50%) |
Dec 24, 2014 | 3.950 | 3.980 | 3.980 | 3.980 | 4,500 | +0.08(+2.05%) |
Dec 23, 2014 | 3.940 | 3.950 | 3.860 | 3.900 | 23,444 | -0.04(-1.02%) |
Dec 22, 2014 | 4.000 | 4.030 | 3.900 | 3.940 | 68,026 | +0.09(+2.34%) |
Dec 19, 2014 | 3.950 | 4.050 | 3.840 | 3.850 | 38,358 | -0.12(-2.98%) |
Dec 18, 2014 | 4.090 | 4.090 | 3.780 | 3.968 | 140,567 | -0.11(-2.74%) |
Dec 17, 2014 | 4.150 | 4.295 | 4.000 | 4.080 | 80,930 | -0.08(-1.84%) |
Dec 16, 2014 | 4.230 | 4.300 | 4.100 | 4.156 | 59,387 | -0.04(-1.04%) |
Dec 15, 2014 | 4.300 | 4.300 | 4.180 | 4.200 | 26,572 | -0.10(-2.33%) |
Dec 12, 2014 | 4.490 | 4.500 | 4.210 | 4.300 | 22,030 | +0.03(+0.70%) |
Dec 11, 2014 | 4.270 | 4.490 | 4.250 | 4.270 | 26,635 | +0.00(+0.00%) |
Dec 10, 2014 | 4.370 | 4.480 | 4.270 | 4.270 | 14,627 | -0.13(-2.95%) |
Dec 09, 2014 | 4.300 | 4.435 | 4.210 | 4.400 | 77,789 | +0.06(+1.38%) |
Dec 08, 2014 | 4.350 | 4.540 | 4.250 | 4.340 | 66,206 | -0.05(-1.14%) |
Dec 05, 2014 | 4.390 | 4.494 | 4.300 | 4.390 | 45,426 | -0.10(-2.23%) |
Dec 04, 2014 | 4.480 | 4.490 | 4.290 | 4.490 | 2,872 | +0.14(+3.22%) |
Dec 03, 2014 | 4.350 | 4.420 | 4.270 | 4.350 | 34,998 | +0.00(+0.00%) |
Dec 02, 2014 | 4.350 | 4.400 | 4.350 | 4.350 | 14,293 | +0.00(+0.00%) |
Dec 01, 2014 | 4.395 | 4.400 | 4.270 | 4.350 | 86,325 | +0.00(+0.00%) |
Nov 28, 2014 | 4.500 | 4.500 | 4.330 | 4.350 | 14,565 | -0.13(-2.90%) |
Nov 26, 2014 | 4.540 | 4.480 | 4.480 | 4.480 | 32,300 | -0.02(-0.44%) |
Nov 25, 2014 | 4.330 | 4.560 | 4.330 | 4.500 | 61,310 | +0.14(+3.21%) |
Nov 24, 2014 | 4.420 | 4.440 | 4.330 | 4.360 | 37,862 | +0.00(+0.00%) |
Nov 21, 2014 | 4.270 | 4.420 | 4.260 | 4.360 | 51,260 | +0.09(+2.11%) |
Nov 20, 2014 | 4.250 | 4.290 | 4.210 | 4.270 | 52,765 | +0.05(+1.18%) |
Nov 19, 2014 | 4.230 | 4.340 | 4.220 | 4.220 | 15,172 | -0.06(-1.38%) |
Nov 18, 2014 | 4.300 | 4.360 | 4.240 | 4.279 | 126,520 | -0.01(-0.26%) |
Nov 17, 2014 | 4.320 | 4.330 | 4.230 | 4.290 | 14,898 | +0.00(+0.00%) |
Nov 14, 2014 | 4.390 | 4.390 | 4.220 | 4.290 | 13,676 | -0.10(-2.28%) |
Nov 13, 2014 | 4.360 | 4.390 | 4.150 | 4.390 | 77,412 | +0.06(+1.39%) |
Nov 12, 2014 | 4.250 | 4.480 | 4.250 | 4.330 | 57,659 | +0.00(+0.00%) |
Nov 11, 2014 | 4.160 | 4.420 | 4.160 | 4.330 | 87,530 | +0.18(+4.34%) |
Nov 10, 2014 | 4.320 | 4.494 | 4.150 | 4.150 | 104,886 | -0.21(-4.82%) |
Nov 07, 2014 | 4.300 | 4.420 | 4.200 | 4.360 | 91,944 | +0.10(+2.35%) |
Nov 06, 2014 | 4.250 | 4.400 | 4.100 | 4.260 | 114,024 | -0.01(-0.23%) |
Nov 05, 2014 | 4.350 | 4.390 | 4.220 | 4.270 | 86,809 | -0.08(-1.84%) |
Nov 04, 2014 | 4.400 | 4.400 | 4.270 | 4.350 | 28,958 | +0.00(+0.00%) |
Nov 03, 2014 | 4.310 | 4.480 | 4.220 | 4.350 | 47,845 | +0.07(+1.64%) |
Oct 31, 2014 | 4.390 | 4.390 | 4.240 | 4.280 | 140,060 | -0.08(-1.83%) |
Oct 30, 2014 | 4.750 | 4.750 | 4.350 | 4.360 | 142,660 | -0.01(-0.23%) |
Oct 29, 2014 | 4.250 | 4.370 | 4.100 | 4.370 | 165,543 | +0.06(+1.39%) |
Oct 28, 2014 | 4.700 | 4.700 | 4.030 | 4.310 | 380,043 | -0.42(-8.88%) |
Oct 27, 2014 | 4.320 | 3.990 | 3.990 | 4.730 | 2,132,891 | +0.74(+18.55%) |
Oct 24, 2014 | 3.830 | 4.050 | 3.830 | 3.990 | 70,422 | +0.16(+4.17%) |
Oct 23, 2014 | 3.856 | 3.950 | 3.790 | 3.830 | 25,963 | +0.00(+0.00%) |
Oct 22, 2014 | 3.961 | 3.980 | 3.820 | 3.830 | 15,913 | -0.21(-5.20%) |
Oct 21, 2014 | 3.830 | 4.050 | 3.760 | 4.040 | 48,344 | +0.21(+5.48%) |
Oct 20, 2014 | 3.810 | 3.940 | 3.810 | 3.830 | 61,276 | +0.03(+0.79%) |
Oct 17, 2014 | 4.040 | 4.040 | 3.800 | 3.800 | 63,853 | -0.15(-3.80%) |
Oct 16, 2014 | 3.900 | 4.180 | 3.900 | 3.950 | 171,807 | +0.00(+0.00%) |
Oct 15, 2014 | 3.850 | 4.050 | 3.810 | 3.950 | 130,369 | +0.10(+2.60%) |
Oct 14, 2014 | 4.500 | 4.545 | 3.830 | 3.850 | 353,018 | -0.78(-16.83%) |
Oct 13, 2014 | 4.390 | 4.660 | 4.010 | 4.629 | 685,676 | +0.68(+17.18%) |
Oct 10, 2014 | 3.770 | 4.090 | 3.643 | 3.950 | 305,932 | +0.33(+9.12%) |
Oct 09, 2014 | 3.650 | 3.710 | 3.610 | 3.620 | 17,278 | +0.00(+0.00%) |
Oct 08, 2014 | 3.624 | 3.665 | 3.600 | 3.620 | 7,879 | -0.08(-2.16%) |
Oct 07, 2014 | 3.720 | 3.780 | 3.623 | 3.700 | 10,748 | -0.02(-0.53%) |
Oct 06, 2014 | 3.740 | 3.740 | 3.576 | 3.720 | 22,159 | -0.02(-0.54%) |
Oct 03, 2014 | 3.700 | 3.763 | 3.700 | 3.740 | 21,632 | +0.04(+1.08%) |
Oct 02, 2014 | 3.550 | 3.730 | 3.550 | 3.700 | 17,400 | +0.06(+1.65%) |