Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.786 | 3.786 | 3.786 | 3.786 | 381 | -0.04(-1.16%) |
Jan 29, 2015 | 3.786 | 3.830 | 3.786 | 3.830 | 5,794 | -0.03(-0.69%) |
Jan 28, 2015 | 3.750 | 3.857 | 3.750 | 3.857 | 798 | +0.00(+0.00%) |
Jan 27, 2015 | 3.857 | 3.857 | 3.857 | 3.857 | 5,569 | +0.11(+2.85%) |
Jan 26, 2015 | 3.750 | 3.750 | 3.750 | 3.750 | 112 | -0.12(-3.22%) |
Jan 23, 2015 | 3.875 | 3.884 | 3.875 | 3.875 | 5,955 | +0.06(+1.56%) |
Jan 21, 2015 | 3.750 | 3.815 | 3.815 | 3.815 | 3,817 | -0.06(-1.54%) |
Jan 20, 2015 | 3.919 | 3.946 | 3.830 | 3.875 | 4,652 | -0.12(-2.90%) |
Jan 16, 2015 | 3.919 | 4.008 | 3.830 | 3.990 | 13,613 | +0.12(+2.99%) |
Jan 15, 2015 | 3.964 | 3.964 | 3.777 | 3.875 | 2,780 | +0.03(+0.70%) |
Jan 14, 2015 | 3.964 | 3.964 | 3.848 | 3.848 | 5,862 | -0.04(-0.92%) |
Jan 13, 2015 | 3.875 | 3.892 | 3.839 | 3.884 | 7,705 | -0.03(-0.68%) |
Jan 12, 2015 | 3.518 | 4.308 | 3.518 | 3.910 | 121,206 | +0.52(+15.22%) |
Jan 09, 2015 | 3.385 | 3.411 | 3.385 | 3.394 | 3,536 | +0.01(+0.26%) |
Jan 08, 2015 | 3.331 | 3.394 | 3.322 | 3.385 | 5,840 | +0.03(+0.80%) |
Jan 07, 2015 | 3.082 | 3.358 | 3.082 | 3.358 | 10,061 | +0.15(+4.72%) |
Jan 06, 2015 | 3.215 | 3.224 | 3.207 | 3.207 | 5,725 | +0.01(+0.28%) |
Jan 05, 2015 | 3.215 | 3.215 | 3.198 | 3.198 | 700 | -0.02(-0.55%) |
Jan 02, 2015 | 3.215 | 3.215 | 3.198 | 3.215 | 1,110 | +0.14(+4.63%) |
Dec 31, 2014 | 3.073 | 3.073 | 3.073 | 3.073 | 1,684 | -0.01(-0.29%) |
Dec 30, 2014 | 3.215 | 3.215 | 3.074 | 3.082 | 1,347 | -0.14(-4.42%) |
Dec 29, 2014 | 3.224 | 3.224 | 3.224 | 3.224 | 162 | +0.02(+0.56%) |
Dec 26, 2014 | 3.224 | 3.224 | 3.207 | 3.207 | 1,792 | -0.12(-3.49%) |
Dec 24, 2014 | 3.322 | 3.322 | 3.322 | 3.322 | 224 | +0.01(+0.43%) |
Dec 23, 2014 | 3.322 | 3.322 | 3.215 | 3.308 | 956 | +0.09(+2.88%) |
Dec 22, 2014 | 3.117 | 3.251 | 3.088 | 3.215 | 5,375 | +0.12(+3.74%) |
Dec 19, 2014 | 3.117 | 3.117 | 3.100 | 3.100 | 1,238 | +0.05(+1.75%) |
Dec 18, 2014 | 3.046 | 3.117 | 3.046 | 3.046 | 3,959 | -0.03(-0.87%) |
Dec 17, 2014 | 3.073 | 3.073 | 3.073 | 3.073 | 113 | +0.05(+1.77%) |
Dec 12, 2014 | 3.028 | 3.020 | 3.020 | 3.020 | 1,234 | -0.09(-2.87%) |
Dec 10, 2014 | 3.109 | 3.109 | 3.109 | 3.109 | 1,347 | +0.04(+1.16%) |
Dec 09, 2014 | 2.975 | 3.073 | 2.975 | 3.073 | 4,226 | +0.10(+3.29%) |
Dec 08, 2014 | 3.029 | 3.037 | 2.975 | 2.975 | 2,108 | -0.16(-5.11%) |
Dec 03, 2014 | 3.135 | 3.135 | 3.135 | 3.135 | 67 | -0.04(-1.12%) |
Dec 02, 2014 | 2.993 | 3.198 | 2.993 | 3.171 | 1,571 | +0.13(+4.40%) |
Dec 01, 2014 | 3.037 | 3.037 | 3.037 | 3.037 | 437 | +0.05(+1.71%) |
Nov 28, 2014 | 2.986 | 2.986 | 2.986 | 2.986 | 1,247 | -0.04(-1.40%) |
Nov 26, 2014 | 3.100 | 3.028 | 3.028 | 3.028 | 2,245 | -0.05(-1.73%) |
Nov 25, 2014 | 3.082 | 3.082 | 3.082 | 3.082 | 673 | +0.02(+0.58%) |
Nov 24, 2014 | 3.055 | 3.064 | 3.055 | 3.064 | 1,408 | +0.01(+0.29%) |
Nov 21, 2014 | 3.046 | 3.055 | 3.046 | 3.055 | 344 | +0.01(+0.29%) |
Nov 19, 2014 | 3.046 | 3.046 | 3.046 | 3.046 | 112 | +0.00(+0.00%) |
Nov 18, 2014 | 2.984 | 3.091 | 2.984 | 3.046 | 2,020 | +0.06(+2.09%) |
Nov 17, 2014 | 2.993 | 3.073 | 2.984 | 2.984 | 528 | -0.01(-0.30%) |
Nov 14, 2014 | 3.100 | 3.100 | 2.984 | 2.993 | 1,096 | -0.04(-1.18%) |
Nov 13, 2014 | 3.091 | 3.135 | 2.984 | 3.028 | 4,058 | -0.08(-2.58%) |
Nov 12, 2014 | 3.109 | 3.109 | 3.109 | 3.109 | 112 | +0.02(+0.58%) |
Nov 11, 2014 | 3.091 | 3.091 | 3.091 | 3.091 | 516 | -0.05(-1.70%) |
Nov 10, 2014 | 3.064 | 3.171 | 3.055 | 3.144 | 1,627 | +0.08(+2.47%) |
Nov 07, 2014 | 3.117 | 3.117 | 2.895 | 3.068 | 604 | -0.12(-3.79%) |
Nov 06, 2014 | 3.011 | 3.189 | 2.806 | 3.189 | 4,658 | +0.12(+3.78%) |
Nov 05, 2014 | 2.886 | 3.201 | 2.886 | 3.073 | 40,765 | +0.13(+4.55%) |
Nov 04, 2014 | 2.895 | 2.939 | 2.895 | 2.939 | 9,878 | +0.02(+0.61%) |