Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 3.540 | 3.530 | 3.530 | 3.530 | 665,400 | -0.02(-0.56%) |
Dec 30, 2014 | 3.600 | 3.640 | 3.520 | 3.550 | 564,287 | -0.08(-2.20%) |
Dec 29, 2014 | 3.590 | 3.690 | 3.570 | 3.630 | 736,092 | +0.01(+0.28%) |
Dec 26, 2014 | 3.670 | 3.690 | 3.600 | 3.620 | 426,875 | -0.02(-0.55%) |
Dec 24, 2014 | 3.520 | 3.640 | 3.640 | 3.640 | 428,100 | +0.12(+3.26%) |
Dec 23, 2014 | 3.450 | 3.590 | 3.450 | 3.525 | 585,826 | +0.08(+2.32%) |
Dec 22, 2014 | 3.420 | 3.490 | 3.370 | 3.445 | 814,086 | +0.00(+0.15%) |
Dec 19, 2014 | 3.330 | 3.490 | 3.280 | 3.440 | 1,049,036 | +0.09(+2.69%) |
Dec 18, 2014 | 3.430 | 3.440 | 3.240 | 3.350 | 1,023,803 | -0.04(-1.18%) |
Dec 17, 2014 | 3.300 | 3.400 | 3.250 | 3.390 | 877,087 | +0.09(+2.73%) |
Dec 16, 2014 | 3.300 | 3.380 | 3.280 | 3.300 | 1,214,270 | +0.00(+0.00%) |
Dec 15, 2014 | 3.480 | 3.510 | 3.210 | 3.300 | 1,819,560 | -0.19(-5.31%) |
Dec 12, 2014 | 3.490 | 3.560 | 3.435 | 3.485 | 787,101 | -0.08(-2.11%) |
Dec 11, 2014 | 3.570 | 3.710 | 3.540 | 3.560 | 986,601 | +0.01(+0.28%) |
Dec 10, 2014 | 3.610 | 3.710 | 3.530 | 3.550 | 820,022 | -0.10(-2.74%) |
Dec 09, 2014 | 3.540 | 3.680 | 3.500 | 3.650 | 708,196 | +0.06(+1.67%) |
Dec 08, 2014 | 3.670 | 3.735 | 3.590 | 3.590 | 1,019,762 | -0.10(-2.71%) |
Dec 05, 2014 | 3.470 | 3.700 | 3.470 | 3.690 | 1,096,355 | +0.21(+6.03%) |
Dec 04, 2014 | 3.570 | 3.580 | 3.460 | 3.480 | 561,158 | -0.08(-2.25%) |
Dec 03, 2014 | 3.600 | 3.660 | 3.530 | 3.560 | 1,030,850 | -0.04(-1.11%) |
Dec 02, 2014 | 3.490 | 3.620 | 3.460 | 3.600 | 799,325 | +0.05(+1.41%) |
Dec 01, 2014 | 3.620 | 3.620 | 3.410 | 3.550 | 1,216,966 | -0.07(-1.93%) |
Nov 28, 2014 | 3.610 | 3.660 | 3.560 | 3.620 | 313,827 | -0.01(-0.28%) |
Nov 26, 2014 | 3.620 | 3.630 | 3.630 | 3.630 | 533,700 | -0.03(-0.82%) |
Nov 25, 2014 | 3.720 | 3.735 | 3.570 | 3.660 | 600,755 | -0.04(-1.08%) |
Nov 24, 2014 | 3.680 | 3.720 | 3.610 | 3.700 | 1,053,461 | +0.02(+0.54%) |
Nov 21, 2014 | 3.870 | 3.870 | 3.660 | 3.680 | 947,143 | -0.14(-3.66%) |
Nov 20, 2014 | 3.720 | 3.855 | 3.650 | 3.820 | 2,037,203 | +0.06(+1.60%) |
Nov 19, 2014 | 3.760 | 3.820 | 3.640 | 3.760 | 1,310,428 | +0.02(+0.53%) |
Nov 18, 2014 | 3.640 | 3.790 | 3.630 | 3.740 | 1,753,515 | +0.12(+3.46%) |
Nov 17, 2014 | 3.720 | 3.750 | 3.600 | 3.615 | 911,004 | -0.13(-3.60%) |
Nov 14, 2014 | 3.680 | 3.760 | 3.650 | 3.750 | 887,419 | +0.06(+1.63%) |
Nov 13, 2014 | 3.740 | 3.760 | 3.680 | 3.690 | 713,982 | -0.06(-1.60%) |
Nov 12, 2014 | 3.760 | 3.795 | 3.610 | 3.750 | 725,868 | -0.02(-0.53%) |
Nov 11, 2014 | 3.800 | 3.820 | 3.730 | 3.770 | 661,992 | -0.06(-1.57%) |
Nov 10, 2014 | 3.770 | 3.880 | 3.765 | 3.830 | 945,282 | +0.05(+1.32%) |
Nov 07, 2014 | 3.750 | 3.790 | 3.670 | 3.780 | 1,148,583 | +0.01(+0.40%) |
Nov 06, 2014 | 3.740 | 3.750 | 3.680 | 3.765 | 817,965 | +0.04(+1.21%) |
Nov 05, 2014 | 3.770 | 3.800 | 3.660 | 3.720 | 1,024,847 | -0.03(-0.80%) |
Nov 04, 2014 | 3.530 | 3.770 | 3.530 | 3.750 | 1,631,842 | +0.15(+4.17%) |
Nov 03, 2014 | 3.510 | 3.620 | 3.510 | 3.600 | 2,567,472 | +0.01(+0.28%) |
Oct 31, 2014 | 3.620 | 3.640 | 3.550 | 3.590 | 1,919,730 | +0.06(+1.70%) |
Oct 30, 2014 | 3.590 | 3.610 | 3.470 | 3.530 | 1,795,815 | -0.10(-2.75%) |
Oct 29, 2014 | 3.790 | 3.900 | 3.410 | 3.630 | 3,929,430 | +0.33(+10.00%) |
Oct 28, 2014 | 3.150 | 3.370 | 3.110 | 3.300 | 2,379,045 | +0.15(+4.76%) |
Oct 27, 2014 | 3.110 | 3.170 | 3.140 | 3.150 | 944,022 | +0.01(+0.32%) |
Oct 24, 2014 | 3.110 | 3.160 | 3.090 | 3.140 | 700,165 | +0.02(+0.64%) |
Oct 23, 2014 | 3.050 | 3.130 | 3.050 | 3.120 | 1,216,587 | +0.11(+3.65%) |
Oct 22, 2014 | 3.190 | 3.210 | 3.000 | 3.010 | 1,448,231 | -0.19(-5.94%) |
Oct 21, 2014 | 3.190 | 3.240 | 3.150 | 3.200 | 1,072,408 | +0.04(+1.27%) |
Oct 20, 2014 | 3.070 | 3.200 | 3.000 | 3.160 | 1,327,101 | +0.10(+3.10%) |
Oct 17, 2014 | 3.120 | 3.130 | 3.020 | 3.065 | 3,051,532 | +0.00(+0.16%) |
Oct 16, 2014 | 2.900 | 3.149 | 2.750 | 3.060 | 8,461,709 | -0.70(-18.62%) |
Oct 15, 2014 | 3.560 | 3.760 | 3.550 | 3.760 | 2,114,020 | +0.15(+4.16%) |
Oct 14, 2014 | 3.870 | 3.900 | 3.530 | 3.610 | 2,584,089 | -0.20(-5.25%) |
Oct 13, 2014 | 4.250 | 4.250 | 3.800 | 3.810 | 2,215,754 | -0.08(-2.06%) |
Oct 10, 2014 | 4.130 | 4.145 | 3.890 | 3.890 | 2,300,904 | -0.24(-5.81%) |
Oct 09, 2014 | 4.220 | 4.310 | 4.120 | 4.130 | 1,674,713 | -0.10(-2.36%) |
Oct 08, 2014 | 4.300 | 4.350 | 3.960 | 4.230 | 4,465,357 | -0.08(-1.86%) |
Oct 07, 2014 | 4.600 | 4.600 | 4.220 | 4.310 | 3,550,789 | -0.33(-7.11%) |
Oct 06, 2014 | 4.770 | 4.780 | 4.630 | 4.640 | 1,599,736 | -0.14(-2.93%) |
Oct 03, 2014 | 4.900 | 4.950 | 4.765 | 4.780 | 1,553,275 | -0.07(-1.44%) |
Oct 02, 2014 | 4.740 | 4.950 | 4.710 | 4.850 | 2,389,639 | +0.08(+1.68%) |