Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.836 | 3.836 | 3.779 | 3.877 | 7,127 | +0.04(+1.07%) |
Jan 29, 2015 | 3.804 | 3.836 | 3.787 | 3.836 | 567 | +0.07(+1.96%) |
Jan 27, 2015 | 3.787 | 3.763 | 3.763 | 3.763 | 45,624 | +0.06(+1.55%) |
Jan 26, 2015 | 3.738 | 3.738 | 3.689 | 3.705 | 2,811 | +0.01(+0.22%) |
Jan 23, 2015 | 3.705 | 3.738 | 3.648 | 3.697 | 6,392 | -0.01(-0.22%) |
Jan 22, 2015 | 3.672 | 3.812 | 3.642 | 3.705 | 38,720 | -0.04(-1.09%) |
Jan 21, 2015 | 3.654 | 3.754 | 3.623 | 3.746 | 76,426 | +0.07(+1.78%) |
Jan 20, 2015 | 3.713 | 3.730 | 3.656 | 3.681 | 12,932 | -0.09(-2.39%) |
Jan 16, 2015 | 3.713 | 3.828 | 3.689 | 3.771 | 6,880 | +0.04(+1.10%) |
Jan 15, 2015 | 3.771 | 3.779 | 3.730 | 3.730 | 8,550 | -0.04(-1.09%) |
Jan 14, 2015 | 3.820 | 3.886 | 3.771 | 3.771 | 10,021 | -0.07(-1.71%) |
Jan 13, 2015 | 3.853 | 3.869 | 3.836 | 3.836 | 15,175 | +0.00(+0.00%) |
Jan 12, 2015 | 3.763 | 3.845 | 3.722 | 3.836 | 10,871 | +0.08(+2.18%) |
Jan 09, 2015 | 3.738 | 3.828 | 3.730 | 3.754 | 4,810 | -0.06(-1.51%) |
Jan 08, 2015 | 3.747 | 3.828 | 3.738 | 3.812 | 19,959 | +0.09(+2.42%) |
Jan 07, 2015 | 3.746 | 3.763 | 3.697 | 3.722 | 18,608 | -0.04(-1.09%) |
Jan 06, 2015 | 3.804 | 3.804 | 3.754 | 3.763 | 7,668 | -0.11(-2.75%) |
Jan 05, 2015 | 3.853 | 3.877 | 3.820 | 3.869 | 8,501 | -0.02(-0.63%) |
Jan 02, 2015 | 3.828 | 3.927 | 3.804 | 3.894 | 2,027 | +0.07(+1.93%) |
Dec 31, 2014 | 3.886 | 3.820 | 3.820 | 3.820 | 28,911 | -0.07(-1.89%) |
Dec 30, 2014 | 3.845 | 3.902 | 3.845 | 3.894 | 22,831 | -0.01(-0.21%) |
Dec 29, 2014 | 3.828 | 3.910 | 3.812 | 3.902 | 28,580 | +0.00(+0.00%) |
Dec 26, 2014 | 3.992 | 4.017 | 3.902 | 3.902 | 10,116 | -0.03(-0.83%) |
Dec 24, 2014 | 3.902 | 3.935 | 3.935 | 3.935 | 18,298 | -0.02(-0.42%) |
Dec 23, 2014 | 3.894 | 3.968 | 3.894 | 3.951 | 27,067 | +0.03(+0.84%) |
Dec 22, 2014 | 3.853 | 3.959 | 3.853 | 3.918 | 31,161 | +0.02(+0.63%) |
Dec 19, 2014 | 3.886 | 3.935 | 3.886 | 3.894 | 1,468 | -0.01(-0.21%) |
Dec 18, 2014 | 3.894 | 3.943 | 3.828 | 3.902 | 31,744 | -0.08(-2.06%) |
Dec 17, 2014 | 3.918 | 4.000 | 3.869 | 3.984 | 28,788 | -0.08(-1.92%) |
Dec 16, 2014 | 4.082 | 4.099 | 4.062 | 4.062 | 2,181 | -0.05(-1.29%) |
Dec 15, 2014 | 4.148 | 4.189 | 4.107 | 4.115 | 13,920 | -0.01(-0.20%) |
Dec 12, 2014 | 4.246 | 4.246 | 4.058 | 4.123 | 12,542 | +0.04(+1.00%) |
Dec 11, 2014 | 4.074 | 4.148 | 4.074 | 4.082 | 17,039 | +0.07(+1.63%) |
Dec 10, 2014 | 4.066 | 4.091 | 4.009 | 4.017 | 12,307 | -0.11(-2.78%) |
Dec 09, 2014 | 4.025 | 4.148 | 4.000 | 4.131 | 23,030 | +0.07(+1.61%) |
Dec 08, 2014 | 4.058 | 4.099 | 4.041 | 4.066 | 104,970 | +0.08(+2.06%) |
Dec 05, 2014 | 3.992 | 4.041 | 3.984 | 3.984 | 12,240 | -0.04(-1.03%) |
Dec 04, 2014 | 4.017 | 4.050 | 3.968 | 4.026 | 18,765 | +0.04(+1.05%) |
Dec 03, 2014 | 3.895 | 4.000 | 3.895 | 3.984 | 5,147 | +0.06(+1.46%) |
Dec 02, 2014 | 3.927 | 3.941 | 3.902 | 3.927 | 17,711 | -0.02(-0.42%) |
Dec 01, 2014 | 3.976 | 3.976 | 3.910 | 3.943 | 30,424 | -0.03(-0.82%) |
Nov 28, 2014 | 4.025 | 4.025 | 3.959 | 3.976 | 6,721 | -0.04(-1.02%) |
Nov 26, 2014 | 3.959 | 4.017 | 4.017 | 4.017 | 56,359 | +0.04(+1.03%) |
Nov 25, 2014 | 4.017 | 4.017 | 3.935 | 3.976 | 27,911 | -0.08(-2.02%) |
Nov 24, 2014 | 4.033 | 4.074 | 4.000 | 4.058 | 39,606 | +0.01(+0.20%) |
Nov 21, 2014 | 4.099 | 4.123 | 3.993 | 4.050 | 10,958 | -0.01(-0.20%) |
Nov 20, 2014 | 4.058 | 4.074 | 4.033 | 4.058 | 26,718 | -0.07(-1.79%) |
Nov 19, 2014 | 4.222 | 4.222 | 4.099 | 4.131 | 38,501 | -0.07(-1.75%) |
Nov 18, 2014 | 4.099 | 4.213 | 4.066 | 4.205 | 79,839 | +0.08(+1.99%) |
Nov 17, 2014 | 4.058 | 4.131 | 4.041 | 4.123 | 25,772 | +0.10(+2.44%) |
Nov 14, 2014 | 4.041 | 4.082 | 3.985 | 4.025 | 5,637 | -0.05(-1.21%) |
Nov 13, 2014 | 4.009 | 4.074 | 4.009 | 4.074 | 22,144 | +0.08(+2.05%) |
Nov 12, 2014 | 3.984 | 4.050 | 3.951 | 3.992 | 18,143 | -0.07(-1.81%) |
Nov 11, 2014 | 3.984 | 4.074 | 3.968 | 4.066 | 19,498 | -0.02(-0.60%) |
Nov 10, 2014 | 4.091 | 4.091 | 4.058 | 4.091 | 25,532 | +0.02(+0.40%) |
Nov 07, 2014 | 4.099 | 4.099 | 4.058 | 4.074 | 3,954 | -0.02(-0.40%) |
Nov 06, 2014 | 4.017 | 4.099 | 4.017 | 4.091 | 35,719 | +0.09(+2.25%) |
Nov 05, 2014 | 4.041 | 4.082 | 4.000 | 4.000 | 29,821 | -0.09(-2.20%) |
Nov 04, 2014 | 4.074 | 4.123 | 4.066 | 4.091 | 17,040 | -0.02(-0.60%) |