Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.280 | 4.280 | 4.191 | 4.192 | 3,167 | -0.05(-1.22%) |
Jan 29, 2015 | 4.259 | 4.275 | 4.233 | 4.243 | 7,268 | +0.04(+0.88%) |
Jan 28, 2015 | 4.268 | 4.268 | 4.154 | 4.206 | 9,359 | -0.05(-1.12%) |
Jan 27, 2015 | 4.222 | 4.274 | 4.122 | 4.254 | 12,319 | +0.02(+0.50%) |
Jan 26, 2015 | 4.228 | 4.286 | 4.228 | 4.233 | 9,806 | +0.01(+0.12%) |
Jan 23, 2015 | 4.164 | 4.233 | 4.164 | 4.228 | 9,293 | -0.01(-0.21%) |
Jan 22, 2015 | 4.249 | 4.280 | 4.228 | 4.237 | 5,940 | -0.01(-0.35%) |
Jan 21, 2015 | 4.280 | 4.280 | 4.251 | 4.251 | 7,539 | -0.02(-0.56%) |
Jan 20, 2015 | 4.175 | 4.275 | 4.143 | 4.275 | 9,056 | +0.08(+1.89%) |
Jan 16, 2015 | 4.201 | 4.228 | 4.104 | 4.196 | 16,947 | +0.02(+0.51%) |
Jan 15, 2015 | 4.154 | 4.191 | 4.064 | 4.175 | 13,212 | +0.04(+0.91%) |
Jan 14, 2015 | 4.222 | 4.278 | 3.937 | 4.137 | 68,597 | -0.14(-3.35%) |
Jan 13, 2015 | 4.302 | 4.302 | 4.228 | 4.280 | 2,821 | -0.03(-0.61%) |
Jan 12, 2015 | 4.307 | 4.307 | 4.259 | 4.307 | 12,935 | +0.05(+1.28%) |
Jan 09, 2015 | 4.233 | 4.253 | 4.233 | 4.253 | 1,235 | +0.02(+0.46%) |
Jan 08, 2015 | 4.249 | 4.307 | 4.228 | 4.233 | 13,689 | +0.01(+0.12%) |
Jan 07, 2015 | 4.148 | 4.228 | 4.148 | 4.228 | 34,502 | +0.12(+2.83%) |
Jan 06, 2015 | 4.101 | 4.165 | 4.074 | 4.111 | 9,098 | -0.04(-0.89%) |
Jan 05, 2015 | 4.122 | 4.175 | 4.021 | 4.148 | 27,232 | +0.03(+0.64%) |
Jan 02, 2015 | 4.111 | 4.122 | 4.091 | 4.122 | 13,234 | +0.01(+0.36%) |
Dec 31, 2014 | 4.011 | 4.107 | 4.107 | 4.107 | 6,433 | +0.09(+2.26%) |
Dec 30, 2014 | 4.111 | 4.111 | 4.016 | 4.016 | 55,153 | -0.05(-1.30%) |
Dec 29, 2014 | 4.053 | 4.095 | 3.992 | 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 | 3.990 | 4.090 | 4.090 | 4.090 | 27,817 | +0.11(+2.65%) |
Dec 23, 2014 | 3.927 | 3.990 | 3.891 | 3.985 | 11,134 | -0.02(-0.46%) |
Dec 22, 2014 | 3.868 | 4.027 | 3.863 | 4.003 | 49,675 | +0.09(+2.40%) |
Dec 19, 2014 | 3.942 | 3.948 | 3.868 | 3.909 | 18,724 | -0.06(-1.63%) |
Dec 18, 2014 | 3.995 | 4.027 | 3.858 | 3.974 | 36,855 | +0.01(+0.13%) |
Dec 17, 2014 | 3.900 | 4.027 | 3.868 | 3.969 | 35,316 | +0.11(+2.73%) |
Dec 16, 2014 | 3.826 | 3.958 | 3.826 | 3.863 | 21,619 | +0.03(+0.69%) |
Dec 15, 2014 | 3.963 | 3.963 | 3.815 | 3.837 | 25,073 | -0.15(-3.71%) |
Dec 12, 2014 | 3.990 | 3.990 | 3.956 | 3.985 | 3,188 | +0.04(+1.07%) |
Dec 11, 2014 | 3.868 | 3.942 | 3.858 | 3.942 | 13,789 | +0.10(+2.47%) |
Dec 10, 2014 | 3.805 | 3.963 | 3.778 | 3.847 | 32,387 | +0.07(+1.82%) |
Dec 09, 2014 | 3.846 | 3.909 | 3.778 | 3.778 | 16,163 | -0.13(-3.34%) |
Dec 08, 2014 | 3.925 | 3.951 | 3.852 | 3.909 | 12,101 | -0.07(-1.84%) |
Dec 05, 2014 | 3.956 | 3.982 | 3.909 | 3.982 | 4,984 | +0.00(+0.00%) |
Dec 04, 2014 | 3.924 | 3.987 | 3.920 | 3.982 | 17,766 | +0.08(+2.14%) |
Dec 03, 2014 | 3.935 | 3.964 | 3.883 | 3.899 | 35,371 | +0.02(+0.40%) |
Dec 02, 2014 | 3.799 | 3.888 | 3.799 | 3.883 | 15,725 | +0.11(+2.91%) |
Dec 01, 2014 | 3.831 | 3.831 | 3.752 | 3.773 | 3,463 | -0.02(-0.55%) |
Nov 28, 2014 | 3.836 | 3.888 | 3.794 | 3.794 | 5,598 | -0.07(-1.89%) |
Nov 26, 2014 | 3.852 | 3.867 | 3.867 | 3.867 | 24,492 | +0.01(+0.27%) |
Nov 25, 2014 | 3.789 | 3.857 | 3.789 | 3.857 | 4,257 | +0.07(+1.93%) |
Nov 24, 2014 | 3.825 | 3.825 | 3.752 | 3.784 | 19,022 | +0.03(+0.70%) |
Nov 21, 2014 | 3.789 | 3.857 | 3.747 | 3.757 | 26,982 | -0.07(-1.91%) |
Nov 20, 2014 | 3.742 | 3.872 | 3.742 | 3.831 | 16,894 | +0.07(+1.88%) |
Nov 19, 2014 | 3.763 | 3.888 | 3.721 | 3.760 | 40,034 | -0.16(-4.04%) |
Nov 18, 2014 | 3.810 | 3.918 | 3.693 | 3.918 | 27,692 | +0.15(+3.85%) |
Nov 17, 2014 | 3.710 | 3.789 | 3.710 | 3.773 | 16,990 | +0.04(+0.98%) |
Nov 14, 2014 | 3.794 | 3.852 | 3.721 | 3.737 | 20,390 | -0.12(-3.12%) |
Nov 13, 2014 | 3.763 | 3.862 | 3.710 | 3.857 | 90,317 | +0.11(+2.93%) |
Nov 12, 2014 | 3.768 | 3.778 | 3.737 | 3.747 | 8,771 | -0.02(-0.42%) |
Nov 11, 2014 | 3.763 | 3.831 | 3.742 | 3.763 | 34,240 | +0.00(+0.00%) |
Nov 10, 2014 | 3.763 | 3.846 | 3.757 | 3.763 | 12,137 | +0.01(+0.28%) |
Nov 07, 2014 | 3.793 | 3.831 | 3.752 | 3.752 | 16,304 | -0.08(-2.05%) |
Nov 06, 2014 | 3.846 | 3.914 | 3.799 | 3.831 | 20,646 | +0.03(+0.83%) |
Nov 05, 2014 | 3.828 | 3.919 | 3.799 | 3.799 | 6,222 | +0.03(+0.69%) |
Nov 04, 2014 | 3.726 | 3.815 | 3.726 | 3.773 | 25,707 | +0.00(+0.00%) |