Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.852 | 3.935 | 3.852 | 3.935 | 14,103 | +0.06(+1.46%) |
Jan 29, 2015 | 3.841 | 3.879 | 3.841 | 3.879 | 18,885 | +0.03(+0.78%) |
Jan 28, 2015 | 3.785 | 3.856 | 3.785 | 3.849 | 43,764 | +0.01(+0.20%) |
Jan 27, 2015 | 3.766 | 3.856 | 3.766 | 3.841 | 66,036 | +0.04(+1.09%) |
Jan 26, 2015 | 3.698 | 3.856 | 3.698 | 3.800 | 168,829 | +0.10(+2.64%) |
Jan 23, 2015 | 3.747 | 3.749 | 3.698 | 3.702 | 11,152 | +0.00(+0.00%) |
Jan 22, 2015 | 3.728 | 3.728 | 3.672 | 3.702 | 26,023 | -0.03(-0.71%) |
Jan 21, 2015 | 3.706 | 3.743 | 3.679 | 3.728 | 91,948 | +0.05(+1.38%) |
Jan 20, 2015 | 3.672 | 3.691 | 3.657 | 3.677 | 26,753 | +0.03(+0.77%) |
Jan 16, 2015 | 3.623 | 3.672 | 3.623 | 3.649 | 24,995 | +0.03(+0.73%) |
Jan 15, 2015 | 3.747 | 3.758 | 3.623 | 3.623 | 43,995 | -0.10(-2.63%) |
Jan 14, 2015 | 3.732 | 3.739 | 3.709 | 3.721 | 5,438 | +0.02(+0.41%) |
Jan 13, 2015 | 3.702 | 3.751 | 3.619 | 3.706 | 18,041 | +0.02(+0.41%) |
Jan 12, 2015 | 3.691 | 3.691 | 3.691 | 3.691 | 276 | +0.03(+0.93%) |
Jan 09, 2015 | 3.657 | 3.668 | 3.657 | 3.657 | 1,858 | -0.01(-0.31%) |
Jan 08, 2015 | 3.691 | 3.691 | 3.668 | 3.668 | 2,615 | -0.08(-2.11%) |
Jan 07, 2015 | 3.619 | 3.754 | 3.619 | 3.747 | 15,059 | +0.13(+3.54%) |
Jan 06, 2015 | 3.743 | 3.743 | 3.608 | 3.619 | 17,504 | -0.14(-3.61%) |
Jan 05, 2015 | 3.702 | 3.755 | 3.638 | 3.755 | 27,133 | +0.00(+0.00%) |
Jan 02, 2015 | 3.694 | 3.766 | 3.694 | 3.755 | 5,459 | +0.00(+0.00%) |
Dec 31, 2014 | 3.648 | 3.755 | 3.755 | 3.755 | 22,305 | +0.09(+2.57%) |
Dec 30, 2014 | 3.634 | 3.755 | 3.634 | 3.660 | 11,030 | +0.01(+0.21%) |
Dec 29, 2014 | 3.634 | 3.672 | 3.634 | 3.653 | 2,525 | +0.05(+1.36%) |
Dec 26, 2014 | 3.672 | 3.758 | 3.604 | 3.604 | 81,206 | -0.05(-1.24%) |
Dec 24, 2014 | 3.701 | 3.649 | 3.649 | 3.649 | 79,664 | -0.01(-0.30%) |
Dec 23, 2014 | 3.758 | 3.758 | 3.638 | 3.660 | 3,348 | -0.08(-2.02%) |
Dec 22, 2014 | 3.766 | 3.766 | 3.642 | 3.736 | 6,404 | -0.02(-0.60%) |
Dec 19, 2014 | 3.739 | 3.758 | 3.628 | 3.758 | 27,956 | +0.08(+2.25%) |
Dec 18, 2014 | 3.721 | 3.751 | 3.653 | 3.675 | 20,518 | -0.08(-2.01%) |
Dec 17, 2014 | 3.634 | 3.751 | 3.619 | 3.751 | 37,673 | +0.18(+4.95%) |
Dec 16, 2014 | 3.675 | 3.762 | 3.544 | 3.574 | 48,945 | -0.12(-3.26%) |
Dec 15, 2014 | 3.751 | 3.766 | 3.664 | 3.694 | 5,802 | -0.02(-0.51%) |
Dec 12, 2014 | 3.521 | 3.766 | 3.521 | 3.713 | 57,310 | +0.14(+3.79%) |
Dec 11, 2014 | 3.555 | 3.703 | 3.540 | 3.578 | 90,944 | +0.02(+0.64%) |
Dec 10, 2014 | 3.596 | 3.628 | 3.540 | 3.555 | 148,772 | -0.05(-1.36%) |
Dec 09, 2014 | 3.581 | 3.766 | 3.536 | 3.604 | 43,454 | +0.02(+0.63%) |
Dec 08, 2014 | 3.694 | 3.694 | 3.578 | 3.581 | 6,840 | -0.13(-3.45%) |
Dec 05, 2014 | 3.713 | 3.762 | 3.691 | 3.709 | 30,336 | -0.06(-1.50%) |
Dec 04, 2014 | 3.751 | 3.766 | 3.672 | 3.766 | 10,887 | +0.00(+0.00%) |
Dec 03, 2014 | 3.766 | 3.777 | 3.762 | 3.766 | 8,231 | -0.03(-0.89%) |
Dec 02, 2014 | 3.766 | 3.962 | 3.766 | 3.800 | 28,641 | +0.05(+1.31%) |
Dec 01, 2014 | 3.578 | 3.762 | 3.578 | 3.751 | 42,859 | +0.17(+4.84%) |
Nov 28, 2014 | 3.578 | 3.581 | 3.578 | 3.578 | 9,825 | -0.02(-0.63%) |
Nov 26, 2014 | 3.638 | 3.600 | 3.600 | 3.600 | 33,990 | -0.11(-2.94%) |
Nov 25, 2014 | 3.619 | 3.724 | 3.510 | 3.709 | 127,337 | +0.09(+2.50%) |
Nov 24, 2014 | 3.755 | 3.755 | 3.540 | 3.619 | 74,998 | -0.10(-2.73%) |
Nov 21, 2014 | 3.766 | 3.766 | 3.691 | 3.721 | 34,738 | -0.05(-1.20%) |
Nov 20, 2014 | 3.668 | 3.766 | 3.660 | 3.766 | 101,829 | +0.06(+1.73%) |
Nov 19, 2014 | 3.706 | 3.724 | 3.615 | 3.702 | 52,899 | -0.02(-0.61%) |
Nov 18, 2014 | 3.770 | 3.947 | 3.706 | 3.724 | 69,695 | -0.06(-1.54%) |
Nov 17, 2014 | 3.841 | 3.841 | 3.777 | 3.783 | 133,968 | -0.18(-4.52%) |
Nov 14, 2014 | 3.849 | 3.962 | 3.841 | 3.962 | 1,194 | +0.11(+2.94%) |
Nov 13, 2014 | 3.864 | 3.875 | 3.826 | 3.849 | 33,408 | +0.03(+0.69%) |
Nov 12, 2014 | 3.898 | 3.898 | 3.822 | 3.822 | 162,525 | -0.13(-3.24%) |
Nov 11, 2014 | 3.958 | 3.958 | 3.950 | 3.950 | 1,221 | +0.00(+0.10%) |
Nov 10, 2014 | 3.965 | 3.965 | 3.947 | 3.947 | 4,904 | +0.07(+1.75%) |
Nov 07, 2014 | 3.913 | 3.913 | 3.860 | 3.879 | 13,221 | -0.04(-0.96%) |
Nov 06, 2014 | 3.916 | 3.916 | 3.879 | 3.916 | 19,623 | +0.03(+0.87%) |
Nov 05, 2014 | 3.969 | 3.969 | 3.883 | 3.883 | 14,111 | -0.06(-1.42%) |
Nov 04, 2014 | 3.822 | 3.950 | 3.822 | 3.938 | 6,160 | +0.02(+0.56%) |