Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.450 | 3.450 | 3.080 | 3.350 | 28,158 | -0.07(-2.05%) |
Jan 29, 2015 | 3.490 | 3.530 | 3.350 | 3.420 | 28,265 | +0.03(+0.88%) |
Jan 28, 2015 | 3.660 | 3.660 | 3.390 | 3.390 | 9,587 | -0.22(-6.09%) |
Jan 27, 2015 | 3.630 | 3.660 | 3.500 | 3.610 | 10,839 | +0.06(+1.69%) |
Jan 26, 2015 | 3.620 | 3.700 | 3.540 | 3.550 | 35,001 | +0.01(+0.28%) |
Jan 23, 2015 | 3.610 | 3.740 | 3.500 | 3.540 | 31,234 | -0.02(-0.56%) |
Jan 22, 2015 | 3.510 | 3.740 | 3.460 | 3.560 | 38,827 | +0.10(+2.89%) |
Jan 21, 2015 | 3.690 | 3.700 | 3.440 | 3.460 | 45,503 | -0.13(-3.62%) |
Jan 20, 2015 | 3.760 | 3.760 | 3.500 | 3.590 | 32,653 | -0.10(-2.71%) |
Jan 16, 2015 | 3.610 | 3.700 | 3.560 | 3.690 | 19,680 | +0.07(+2.07%) |
Jan 15, 2015 | 3.740 | 3.750 | 3.550 | 3.615 | 22,167 | +0.01(+0.14%) |
Jan 14, 2015 | 3.790 | 3.790 | 3.530 | 3.610 | 16,658 | -0.15(-3.89%) |
Jan 13, 2015 | 3.700 | 3.789 | 3.630 | 3.756 | 8,825 | +0.13(+3.47%) |
Jan 12, 2015 | 3.800 | 3.800 | 3.620 | 3.630 | 30,360 | +0.01(+0.24%) |
Jan 09, 2015 | 3.750 | 3.750 | 3.570 | 3.621 | 20,293 | -0.09(-2.55%) |
Jan 08, 2015 | 3.750 | 3.750 | 3.560 | 3.716 | 14,863 | +0.22(+6.17%) |
Jan 07, 2015 | 3.690 | 3.852 | 3.420 | 3.500 | 29,968 | -0.01(-0.28%) |
Jan 06, 2015 | 3.800 | 3.860 | 3.510 | 3.510 | 52,783 | -0.16(-4.31%) |
Jan 05, 2015 | 3.920 | 3.920 | 3.600 | 3.668 | 32,587 | -0.07(-1.76%) |
Jan 02, 2015 | 3.960 | 3.960 | 3.570 | 3.734 | 15,700 | +0.09(+2.58%) |
Dec 31, 2014 | 3.820 | 3.640 | 3.640 | 3.640 | 4,600 | +0.08(+2.25%) |
Dec 30, 2014 | 3.880 | 3.880 | 3.500 | 3.560 | 13,177 | -0.20(-5.32%) |
Dec 29, 2014 | 3.760 | 3.890 | 3.670 | 3.760 | 12,326 | +0.11(+3.01%) |
Dec 26, 2014 | 3.960 | 3.960 | 3.610 | 3.650 | 2,920 | -0.09(-2.41%) |
Dec 24, 2014 | 3.800 | 3.740 | 3.740 | 3.740 | 7,400 | +0.08(+2.19%) |
Dec 23, 2014 | 3.940 | 3.940 | 3.650 | 3.660 | 5,781 | -0.07(-1.88%) |
Dec 22, 2014 | 3.690 | 3.750 | 3.630 | 3.730 | 17,126 | +0.14(+3.90%) |
Dec 19, 2014 | 3.500 | 3.590 | 3.499 | 3.590 | 14,477 | +0.08(+2.28%) |
Dec 18, 2014 | 3.660 | 3.660 | 3.510 | 3.510 | 5,864 | -0.14(-3.84%) |
Dec 17, 2014 | 3.750 | 3.800 | 3.600 | 3.650 | 7,653 | -0.08(-2.14%) |
Dec 16, 2014 | 3.850 | 3.890 | 3.650 | 3.730 | 5,682 | +0.00(+0.00%) |
Dec 15, 2014 | 3.920 | 3.920 | 3.660 | 3.730 | 6,720 | -0.01(-0.27%) |
Dec 12, 2014 | 3.720 | 3.860 | 3.720 | 3.740 | 6,824 | +0.02(+0.54%) |
Dec 11, 2014 | 3.980 | 3.980 | 3.720 | 3.720 | 9,215 | -0.08(-2.11%) |
Dec 10, 2014 | 3.930 | 3.930 | 3.750 | 3.800 | 7,090 | +0.07(+1.88%) |
Dec 09, 2014 | 3.800 | 3.810 | 3.720 | 3.730 | 8,165 | -0.04(-1.06%) |
Dec 08, 2014 | 3.820 | 4.050 | 3.740 | 3.770 | 28,033 | -0.05(-1.31%) |
Dec 05, 2014 | 3.870 | 3.950 | 3.720 | 3.820 | 30,536 | -0.03(-0.78%) |
Dec 04, 2014 | 4.200 | 4.200 | 3.720 | 3.850 | 26,070 | -0.05(-1.28%) |
Dec 03, 2014 | 4.090 | 4.090 | 3.770 | 3.900 | 33,739 | +0.00(+0.00%) |
Dec 02, 2014 | 4.280 | 4.320 | 3.850 | 3.900 | 29,505 | +0.03(+0.78%) |
Dec 01, 2014 | 5.390 | 5.390 | 3.810 | 3.870 | 48,751 | -0.18(-4.44%) |
Nov 28, 2014 | 4.100 | 4.100 | 3.800 | 4.050 | 16,716 | +0.16(+4.11%) |
Nov 26, 2014 | 4.050 | 3.890 | 3.890 | 3.890 | 88,600 | +0.08(+2.10%) |
Nov 25, 2014 | 3.610 | 4.150 | 3.500 | 3.810 | 77,458 | +0.33(+9.48%) |
Nov 24, 2014 | 3.850 | 3.900 | 3.320 | 3.480 | 15,922 | +0.04(+1.30%) |
Nov 21, 2014 | 4.280 | 4.350 | 3.200 | 3.435 | 20,251 | +0.09(+2.55%) |
Nov 20, 2014 | 3.400 | 3.450 | 3.300 | 3.350 | 10,605 | +0.05(+1.52%) |
Nov 19, 2014 | 3.520 | 3.600 | 3.250 | 3.300 | 2,040 | +0.00(+0.00%) |
Nov 18, 2014 | 3.500 | 3.500 | 3.300 | 3.300 | 590 | -0.20(-5.71%) |
Nov 17, 2014 | 3.500 | 3.550 | 3.500 | 3.500 | 675 | +0.03(+0.86%) |
Nov 14, 2014 | 3.470 | 3.470 | 3.470 | 3.470 | 608 | -0.04(-1.14%) |
Nov 13, 2014 | 3.510 | 3.510 | 3.510 | 3.510 | 187 | +0.01(+0.29%) |
Nov 12, 2014 | 3.700 | 3.700 | 3.500 | 3.500 | 6,227 | -0.10(-2.78%) |
Nov 11, 2014 | 3.410 | 3.720 | 3.380 | 3.600 | 13,864 | +0.10(+2.86%) |
Nov 10, 2014 | 3.580 | 3.580 | 3.236 | 3.500 | 7,193 | -0.17(-4.63%) |
Nov 06, 2014 | 3.470 | 3.670 | 3.670 | 3.670 | 600 | -0.13(-3.42%) |
Nov 05, 2014 | 3.810 | 3.810 | 3.800 | 3.800 | 18,900 | +0.20(+5.56%) |
Nov 04, 2014 | 3.600 | 3.600 | 3.600 | 3.600 | 257 | -0.19(-5.01%) |