Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.610 | 3.630 | 3.520 | 3.540 | 236,330 | -0.07(-1.94%) |
Jan 29, 2015 | 3.590 | 3.630 | 3.530 | 3.610 | 118,852 | +0.03(+0.84%) |
Jan 28, 2015 | 3.670 | 3.690 | 3.552 | 3.580 | 234,069 | -0.08(-2.19%) |
Jan 27, 2015 | 3.610 | 3.710 | 3.610 | 3.660 | 158,898 | -0.06(-1.61%) |
Jan 26, 2015 | 3.700 | 3.750 | 3.660 | 3.720 | 143,921 | +0.02(+0.54%) |
Jan 23, 2015 | 3.690 | 3.770 | 3.630 | 3.700 | 171,861 | -0.01(-0.27%) |
Jan 22, 2015 | 3.710 | 3.750 | 3.630 | 3.710 | 200,869 | +0.03(+0.82%) |
Jan 21, 2015 | 3.700 | 3.720 | 3.630 | 3.680 | 181,515 | -0.01(-0.27%) |
Jan 20, 2015 | 3.730 | 3.730 | 3.621 | 3.690 | 188,893 | -0.02(-0.54%) |
Jan 16, 2015 | 3.600 | 3.710 | 3.600 | 3.710 | 209,198 | +0.11(+3.06%) |
Jan 15, 2015 | 3.680 | 3.680 | 3.540 | 3.600 | 266,876 | -0.07(-1.91%) |
Jan 14, 2015 | 3.620 | 3.740 | 3.600 | 3.670 | 127,120 | +0.00(+0.00%) |
Jan 13, 2015 | 3.700 | 3.750 | 3.610 | 3.670 | 516,094 | +0.15(+4.26%) |
Jan 12, 2015 | 3.540 | 3.620 | 3.440 | 3.520 | 156,128 | -0.01(-0.28%) |
Jan 09, 2015 | 3.640 | 3.640 | 3.470 | 3.530 | 177,526 | -0.11(-3.02%) |
Jan 08, 2015 | 3.460 | 3.670 | 3.420 | 3.640 | 250,813 | +0.26(+7.69%) |
Jan 07, 2015 | 3.400 | 3.450 | 3.360 | 3.380 | 91,802 | -0.01(-0.29%) |
Jan 06, 2015 | 3.500 | 3.500 | 3.310 | 3.390 | 202,386 | -0.09(-2.59%) |
Jan 05, 2015 | 3.520 | 3.550 | 3.461 | 3.480 | 182,266 | -0.07(-1.97%) |
Jan 02, 2015 | 3.600 | 3.680 | 3.500 | 3.550 | 123,264 | -0.05(-1.39%) |
Dec 31, 2014 | 3.620 | 3.600 | 3.600 | 3.600 | 139,700 | -0.03(-0.83%) |
Dec 30, 2014 | 3.640 | 3.730 | 3.580 | 3.630 | 137,333 | -0.04(-1.09%) |
Dec 29, 2014 | 3.760 | 3.760 | 3.620 | 3.670 | 246,911 | -0.09(-2.39%) |
Dec 26, 2014 | 3.720 | 3.780 | 3.670 | 3.760 | 118,161 | +0.03(+0.80%) |
Dec 24, 2014 | 3.730 | 3.730 | 3.730 | 3.730 | 50,300 | +0.02(+0.54%) |
Dec 23, 2014 | 3.760 | 3.760 | 3.659 | 3.710 | 202,066 | -0.05(-1.33%) |
Dec 22, 2014 | 3.650 | 3.775 | 3.636 | 3.760 | 250,634 | +0.15(+4.16%) |
Dec 19, 2014 | 3.470 | 3.610 | 3.470 | 3.610 | 389,734 | +0.12(+3.59%) |
Dec 18, 2014 | 3.470 | 3.530 | 3.430 | 3.485 | 163,906 | +0.04(+1.31%) |
Dec 17, 2014 | 3.360 | 3.450 | 3.330 | 3.440 | 334,580 | +0.07(+2.08%) |
Dec 16, 2014 | 3.360 | 3.450 | 3.340 | 3.370 | 189,867 | -0.01(-0.30%) |
Dec 15, 2014 | 3.440 | 3.450 | 3.350 | 3.380 | 322,085 | -0.06(-1.74%) |
Dec 12, 2014 | 3.270 | 3.450 | 3.270 | 3.440 | 756,052 | +0.01(+0.29%) |
Dec 11, 2014 | 3.150 | 3.470 | 3.150 | 3.430 | 279,267 | +0.09(+2.69%) |
Dec 10, 2014 | 3.290 | 3.390 | 3.150 | 3.340 | 224,806 | +0.02(+0.60%) |
Dec 09, 2014 | 3.180 | 3.330 | 3.160 | 3.320 | 317,145 | +0.12(+3.75%) |
Dec 08, 2014 | 3.240 | 3.360 | 3.030 | 3.200 | 187,973 | -0.04(-1.23%) |
Dec 05, 2014 | 3.240 | 3.250 | 3.180 | 3.240 | 262,635 | +0.00(+0.00%) |
Dec 04, 2014 | 3.150 | 3.250 | 3.150 | 3.240 | 133,143 | +0.09(+2.86%) |
Dec 03, 2014 | 3.140 | 3.170 | 3.050 | 3.150 | 248,351 | +0.02(+0.64%) |
Dec 02, 2014 | 3.110 | 3.140 | 3.080 | 3.130 | 320,654 | +0.04(+1.29%) |
Dec 01, 2014 | 3.160 | 3.180 | 3.040 | 3.090 | 202,839 | -0.07(-2.22%) |
Nov 28, 2014 | 3.250 | 3.290 | 3.160 | 3.160 | 175,120 | -0.12(-3.66%) |
Nov 26, 2014 | 3.240 | 3.280 | 3.280 | 3.280 | 168,000 | +0.05(+1.71%) |
Nov 25, 2014 | 3.260 | 3.290 | 3.180 | 3.225 | 175,440 | -0.04(-1.38%) |
Nov 24, 2014 | 3.270 | 3.300 | 3.250 | 3.270 | 88,268 | -0.01(-0.30%) |
Nov 21, 2014 | 3.360 | 3.360 | 3.250 | 3.280 | 131,266 | -0.03(-0.91%) |
Nov 20, 2014 | 3.230 | 3.330 | 3.210 | 3.310 | 153,716 | +0.06(+1.85%) |
Nov 19, 2014 | 3.300 | 3.300 | 3.210 | 3.250 | 192,180 | -0.03(-0.91%) |
Nov 18, 2014 | 3.290 | 3.340 | 3.280 | 3.280 | 116,863 | -0.01(-0.30%) |
Nov 17, 2014 | 3.370 | 3.410 | 3.290 | 3.290 | 210,928 | -0.10(-2.95%) |
Nov 14, 2014 | 3.290 | 3.420 | 3.260 | 3.390 | 191,600 | +0.12(+3.67%) |
Nov 13, 2014 | 3.390 | 3.420 | 3.240 | 3.270 | 242,493 | -0.10(-2.97%) |
Nov 12, 2014 | 3.360 | 3.370 | 3.300 | 3.370 | 140,040 | +0.01(+0.30%) |
Nov 11, 2014 | 3.300 | 3.410 | 3.300 | 3.360 | 238,650 | -0.01(-0.30%) |
Nov 10, 2014 | 3.300 | 3.383 | 3.294 | 3.370 | 174,693 | +0.05(+1.51%) |
Nov 07, 2014 | 3.320 | 3.330 | 3.240 | 3.320 | 309,997 | -0.01(-0.30%) |
Nov 06, 2014 | 3.350 | 3.350 | 3.220 | 3.330 | 226,128 | -0.02(-0.60%) |
Nov 05, 2014 | 3.370 | 3.420 | 3.330 | 3.350 | 239,178 | -0.01(-0.30%) |
Nov 04, 2014 | 3.250 | 3.370 | 3.248 | 3.360 | 369,438 | +0.08(+2.44%) |