Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.050 | 3.050 | 2.920 | 2.980 | 1,425 | +0.05(+1.55%) |
Jan 29, 2015 | 3.080 | 3.080 | 2.888 | 2.934 | 3,265 | -0.21(-6.72%) |
Jan 28, 2015 | 3.054 | 3.190 | 3.050 | 3.146 | 35,125 | +0.01(+0.19%) |
Jan 27, 2015 | 3.060 | 3.147 | 3.060 | 3.140 | 9,400 | +0.08(+2.65%) |
Jan 26, 2015 | 2.910 | 3.087 | 2.910 | 3.059 | 2,425 | +0.14(+4.76%) |
Jan 23, 2015 | 2.860 | 2.920 | 2.850 | 2.920 | 5,670 | +0.07(+2.46%) |
Jan 22, 2015 | 2.884 | 2.884 | 2.828 | 2.850 | 5,062 | -0.14(-4.65%) |
Jan 21, 2015 | 3.019 | 3.020 | 2.930 | 2.989 | 9,050 | -0.03(-1.06%) |
Jan 20, 2015 | 3.070 | 3.119 | 3.021 | 3.021 | 6,447 | -0.06(-2.00%) |
Jan 16, 2015 | 3.083 | 3.083 | 3.083 | 0 | +0.07(+2.47%) | |
Jan 15, 2015 | 3.138 | 3.138 | 3.008 | 3.008 | 3,268 | -0.20(-6.29%) |
Jan 14, 2015 | 3.046 | 3.213 | 2.970 | 3.210 | 13,161 | +0.12(+3.74%) |
Jan 13, 2015 | 3.094 | 0 | -0.21(-6.23%) | |||
Jan 12, 2015 | 3.290 | 3.150 | 3.300 | 16,800 | +0.01(+0.30%) | |
Jan 09, 2015 | 3.360 | 3.360 | 3.240 | 3.290 | 11,185 | -0.17(-4.81%) |
Jan 08, 2015 | 3.410 | 3.521 | 3.410 | 3.456 | 6,490 | -0.06(-1.81%) |
Jan 07, 2015 | 3.550 | 3.562 | 3.453 | 3.520 | 10,082 | +0.23(+6.99%) |
Jan 06, 2015 | 3.042 | 3.290 | 3.042 | 3.290 | 13,120 | +0.13(+4.12%) |
Jan 05, 2015 | 3.285 | 3.285 | 3.118 | 3.160 | 10,675 | -0.28(-8.06%) |
Jan 02, 2015 | 3.180 | 3.452 | 3.180 | 3.437 | 9,870 | +0.29(+9.12%) |
Dec 31, 2014 | 3.150 | 3.150 | 3.150 | 0 | -0.16(-4.81%) | |
Dec 30, 2014 | 3.163 | 3.310 | 3.110 | 3.309 | 22,571 | +0.11(+3.41%) |
Dec 29, 2014 | 3.092 | 3.210 | 3.000 | 3.200 | 57,900 | +0.07(+2.23%) |
Dec 26, 2014 | 3.000 | 3.130 | 3.000 | 3.130 | 25,468 | +0.09(+2.96%) |
Dec 24, 2014 | 3.040 | 3.040 | 3.040 | 0 | +0.09(+2.91%) | |
Dec 23, 2014 | 2.892 | 3.020 | 2.870 | 2.954 | 56,297 | -0.03(-0.87%) |
Dec 22, 2014 | 2.940 | 3.047 | 2.870 | 2.980 | 56,649 | -0.19(-5.99%) |
Dec 19, 2014 | 3.220 | 3.230 | 3.130 | 3.170 | 24,826 | +0.06(+1.93%) |
Dec 18, 2014 | 3.343 | 3.343 | 3.110 | 3.110 | 30,485 | -0.24(-7.22%) |
Dec 17, 2014 | 2.840 | 3.352 | 2.840 | 3.352 | 80,542 | +0.52(+18.40%) |
Dec 16, 2014 | 2.997 | 2.831 | 75,863 | +0.08(+2.95%) | ||
Dec 15, 2014 | 3.020 | 3.020 | 2.570 | 2.750 | 165,936 | -0.37(-11.93%) |
Dec 12, 2014 | 3.220 | 3.398 | 2.970 | 3.122 | 68,700 | -0.11(-3.33%) |
Dec 11, 2014 | 3.400 | 3.552 | 3.190 | 3.230 | 75,775 | -0.18(-5.28%) |
Dec 10, 2014 | 4.000 | 4.000 | 3.208 | 3.410 | 97,922 | -0.69(-16.83%) |
Dec 09, 2014 | 4.372 | 4.380 | 4.080 | 4.100 | 23,440 | -0.20(-4.72%) |
Dec 08, 2014 | 4.620 | 4.620 | 4.231 | 4.303 | 46,205 | -0.39(-8.25%) |
Dec 05, 2014 | 4.796 | 4.836 | 4.690 | 4.690 | 10,425 | +0.11(+2.29%) |
Dec 04, 2014 | 4.850 | 4.850 | 4.470 | 4.585 | 23,005 | -0.28(-5.71%) |
Dec 03, 2014 | 4.892 | 4.918 | 4.800 | 4.863 | 14,538 | +0.09(+1.94%) |
Dec 02, 2014 | 4.658 | 4.770 | 4.613 | 4.770 | 12,277 | +0.15(+3.25%) |
Dec 01, 2014 | 4.843 | 4.920 | 4.500 | 4.620 | 11,835 | -0.27(-5.52%) |
Nov 28, 2014 | 5.111 | 5.120 | 4.850 | 4.890 | 27,445 | -0.53(-9.80%) |
Nov 26, 2014 | 5.421 | 5.421 | 5.421 | 0 | -0.02(-0.43%) | |
Nov 25, 2014 | 5.428 | 5.505 | 5.428 | 5.445 | 26,315 | +0.02(+0.32%) |
Nov 24, 2014 | 5.380 | 5.428 | 5.350 | 5.428 | 12,623 | -0.01(-0.13%) |
Nov 21, 2014 | 5.291 | 5.440 | 5.280 | 5.434 | 21,400 | +0.17(+3.32%) |
Nov 20, 2014 | 5.240 | 5.280 | 5.240 | 5.260 | 7,335 | +0.02(+0.38%) |
Nov 19, 2014 | 5.196 | 5.240 | 5.090 | 5.240 | 7,398 | +0.04(+0.79%) |
Nov 18, 2014 | 5.136 | 5.199 | 5.047 | 5.199 | 23,655 | +0.10(+1.99%) |
Nov 17, 2014 | 5.089 | 5.060 | 5.098 | 14,251 | +0.01(+0.17%) | |
Nov 14, 2014 | 5.126 | 5.192 | 5.089 | 5.089 | 24,612 | -0.04(-0.72%) |
Nov 13, 2014 | 5.180 | 5.190 | 5.080 | 5.126 | 14,492 | -0.16(-3.11%) |
Nov 12, 2014 | 5.120 | 5.351 | 5.100 | 5.290 | 55,995 | +0.05(+0.90%) |
Nov 11, 2014 | 5.244 | 5.310 | 5.243 | 5.243 | 15,850 | -0.04(-0.82%) |
Nov 10, 2014 | 5.499 | 5.499 | 5.280 | 5.286 | 3,275 | -0.14(-2.64%) |
Nov 07, 2014 | 5.310 | 5.430 | 5.280 | 5.430 | 12,855 | +0.16(+3.03%) |
Nov 06, 2014 | 5.270 | 5.300 | 5.260 | 5.270 | 26,165 | +0.02(+0.44%) |
Nov 05, 2014 | 5.090 | 5.247 | 5.090 | 5.247 | 14,987 | +0.14(+2.68%) |
Nov 04, 2014 | 5.323 | 5.360 | 5.108 | 5.110 | 45,020 | -0.39(-7.09%) |