Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.830 | 3.850 | 3.660 | 3.780 | 37,463 | +0.01(+0.27%) |
Jan 29, 2015 | 3.900 | 3.940 | 3.710 | 3.770 | 42,853 | -0.02(-0.53%) |
Jan 28, 2015 | 4.050 | 4.080 | 3.640 | 3.790 | 111,778 | +0.33(+9.54%) |
Jan 27, 2015 | 3.550 | 3.590 | 3.402 | 3.460 | 10,287 | -0.13(-3.62%) |
Jan 26, 2015 | 3.600 | 3.600 | 3.530 | 3.590 | 22,792 | +0.04(+1.13%) |
Jan 23, 2015 | 3.650 | 3.650 | 3.500 | 3.550 | 24,378 | -0.08(-2.20%) |
Jan 22, 2015 | 3.640 | 3.650 | 3.550 | 3.630 | 23,171 | +0.07(+1.97%) |
Jan 21, 2015 | 3.480 | 3.650 | 3.480 | 3.560 | 51,582 | +0.06(+1.71%) |
Jan 20, 2015 | 3.450 | 3.560 | 3.440 | 3.500 | 37,311 | +0.07(+2.04%) |
Jan 16, 2015 | 3.510 | 3.550 | 3.420 | 3.430 | 57,628 | +0.09(+2.69%) |
Jan 15, 2015 | 3.360 | 3.490 | 3.300 | 3.340 | 40,824 | +0.10(+3.09%) |
Jan 14, 2015 | 3.226 | 3.380 | 3.210 | 3.240 | 26,372 | -0.01(-0.31%) |
Jan 13, 2015 | 3.270 | 3.380 | 3.150 | 3.250 | 41,820 | -0.03(-0.91%) |
Jan 12, 2015 | 3.250 | 3.312 | 3.090 | 3.280 | 42,218 | +0.06(+1.86%) |
Jan 09, 2015 | 3.480 | 3.490 | 3.122 | 3.220 | 145,592 | -0.57(-15.04%) |
Jan 08, 2015 | 3.046 | 3.950 | 3.046 | 3.790 | 650,403 | +0.70(+22.65%) |
Jan 07, 2015 | 3.100 | 3.100 | 3.028 | 3.090 | 12,174 | -0.04(-1.28%) |
Jan 06, 2015 | 3.200 | 3.210 | 3.100 | 3.130 | 20,247 | -0.03(-0.95%) |
Jan 05, 2015 | 3.290 | 3.290 | 3.100 | 3.160 | 44,725 | -0.14(-4.24%) |
Jan 02, 2015 | 3.079 | 3.400 | 3.068 | 3.300 | 21,107 | +0.26(+8.55%) |
Dec 31, 2014 | 2.960 | 3.040 | 3.040 | 3.040 | 11,800 | +0.02(+0.66%) |
Dec 30, 2014 | 3.100 | 3.140 | 2.950 | 3.020 | 8,269 | -0.09(-2.89%) |
Dec 29, 2014 | 2.870 | 3.200 | 2.870 | 3.110 | 33,448 | +0.21(+7.24%) |
Dec 26, 2014 | 3.010 | 3.070 | 2.900 | 2.900 | 25,194 | -0.14(-4.61%) |
Dec 24, 2014 | 3.080 | 3.040 | 3.040 | 3.040 | 11,300 | +0.00(+0.00%) |
Dec 23, 2014 | 3.160 | 3.160 | 3.000 | 3.040 | 15,599 | -0.12(-3.80%) |
Dec 22, 2014 | 3.140 | 3.160 | 3.030 | 3.160 | 15,881 | +0.05(+1.61%) |
Dec 19, 2014 | 3.340 | 3.340 | 3.110 | 3.110 | 15,942 | -0.28(-8.26%) |
Dec 18, 2014 | 3.400 | 3.460 | 3.311 | 3.390 | 13,043 | -0.01(-0.29%) |
Dec 17, 2014 | 3.320 | 3.420 | 3.310 | 3.400 | 6,241 | +0.04(+1.19%) |
Dec 16, 2014 | 3.450 | 3.450 | 3.320 | 3.360 | 17,366 | -0.11(-3.17%) |
Dec 15, 2014 | 3.620 | 3.620 | 3.420 | 3.470 | 26,867 | -0.13(-3.61%) |
Dec 12, 2014 | 3.500 | 3.610 | 3.470 | 3.600 | 31,783 | +0.18(+5.26%) |
Dec 11, 2014 | 3.490 | 3.490 | 3.370 | 3.420 | 29,020 | +0.07(+2.09%) |
Dec 10, 2014 | 3.550 | 3.550 | 3.350 | 3.350 | 41,092 | -0.18(-5.10%) |
Dec 09, 2014 | 3.500 | 3.550 | 3.376 | 3.530 | 36,469 | +0.00(+0.00%) |
Dec 08, 2014 | 3.460 | 3.590 | 3.450 | 3.530 | 56,761 | +0.21(+6.33%) |
Dec 05, 2014 | 3.250 | 3.390 | 3.250 | 3.320 | 27,556 | +0.08(+2.47%) |
Dec 04, 2014 | 3.300 | 3.350 | 3.200 | 3.240 | 25,604 | -0.09(-2.70%) |
Dec 03, 2014 | 3.480 | 3.480 | 3.280 | 3.330 | 39,499 | -0.09(-2.63%) |
Dec 02, 2014 | 3.670 | 3.730 | 3.400 | 3.420 | 110,361 | -0.22(-6.04%) |
Dec 01, 2014 | 3.230 | 3.670 | 3.230 | 3.640 | 309,386 | +0.59(+19.34%) |
Nov 28, 2014 | 3.100 | 3.100 | 2.950 | 3.050 | 8,718 | -0.09(-2.87%) |
Nov 26, 2014 | 3.040 | 3.140 | 3.140 | 3.140 | 4,000 | +0.14(+4.67%) |
Nov 25, 2014 | 3.060 | 3.183 | 3.000 | 3.000 | 11,622 | +0.02(+0.67%) |
Nov 24, 2014 | 3.010 | 3.105 | 2.980 | 2.980 | 9,622 | -0.08(-2.61%) |
Nov 21, 2014 | 3.070 | 3.180 | 3.050 | 3.060 | 16,332 | -0.04(-1.29%) |
Nov 20, 2014 | 2.980 | 3.100 | 2.950 | 3.100 | 76,004 | +0.13(+4.38%) |
Nov 19, 2014 | 2.890 | 3.000 | 2.890 | 2.970 | 50,318 | +0.09(+3.13%) |
Nov 18, 2014 | 2.950 | 2.970 | 2.820 | 2.880 | 94,620 | -0.12(-4.00%) |
Nov 17, 2014 | 3.100 | 3.100 | 2.950 | 3.000 | 39,867 | -0.07(-2.28%) |
Nov 14, 2014 | 3.000 | 3.090 | 3.000 | 3.070 | 56,889 | +0.03(+0.99%) |
Nov 13, 2014 | 3.089 | 3.110 | 2.950 | 3.040 | 32,745 | -0.01(-0.33%) |
Nov 12, 2014 | 3.180 | 3.180 | 3.050 | 3.050 | 19,200 | -0.13(-4.09%) |
Nov 11, 2014 | 3.050 | 3.200 | 3.050 | 3.180 | 37,863 | +0.14(+4.61%) |
Nov 10, 2014 | 3.130 | 3.200 | 3.000 | 3.040 | 75,693 | -0.16(-5.00%) |
Nov 07, 2014 | 3.210 | 3.210 | 3.090 | 3.200 | 14,837 | -0.01(-0.31%) |
Nov 06, 2014 | 3.250 | 3.290 | 3.150 | 3.210 | 11,460 | +0.01(+0.32%) |
Nov 05, 2014 | 3.130 | 3.290 | 3.130 | 3.200 | 54,713 | +0.07(+2.23%) |
Nov 04, 2014 | 3.340 | 3.410 | 3.090 | 3.130 | 83,299 | -0.19(-5.72%) |