Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.032 | 4.018 | 4.018 | 4.018 | 19,382 | -0.01(-0.34%) |
Dec 30, 2014 | 4.018 | 4.078 | 3.958 | 4.032 | 20,945 | +0.01(+0.34%) |
Dec 29, 2014 | 3.986 | 4.059 | 3.986 | 4.018 | 18,724 | +0.01(+0.23%) |
Dec 26, 2014 | 4.082 | 4.087 | 3.995 | 4.009 | 20,111 | -0.06(-1.36%) |
Dec 24, 2014 | 4.036 | 4.064 | 4.064 | 4.064 | 15,462 | +0.00(+0.00%) |
Dec 23, 2014 | 3.999 | 4.091 | 3.999 | 4.064 | 9,723 | +0.04(+1.03%) |
Dec 22, 2014 | 4.032 | 4.087 | 3.926 | 4.022 | 46,883 | +0.02(+0.46%) |
Dec 19, 2014 | 4.137 | 4.174 | 3.977 | 4.004 | 41,325 | -0.08(-2.02%) |
Dec 18, 2014 | 4.179 | 4.179 | 4.042 | 4.087 | 28,073 | -0.07(-1.66%) |
Dec 17, 2014 | 4.183 | 4.238 | 3.802 | 4.156 | 34,084 | -0.05(-1.20%) |
Dec 16, 2014 | 4.238 | 4.238 | 4.188 | 4.206 | 7,069 | -0.00(-0.11%) |
Dec 15, 2014 | 4.243 | 4.339 | 4.183 | 4.211 | 12,008 | +0.04(+0.99%) |
Dec 12, 2014 | 4.133 | 4.293 | 4.133 | 4.169 | 35,658 | -0.12(-2.78%) |
Dec 11, 2014 | 4.326 | 4.362 | 4.243 | 4.289 | 18,245 | -0.02(-0.43%) |
Dec 10, 2014 | 4.344 | 4.362 | 4.280 | 4.307 | 36,412 | -0.02(-0.42%) |
Dec 09, 2014 | 4.275 | 4.339 | 4.273 | 4.326 | 22,485 | +0.05(+1.18%) |
Dec 08, 2014 | 4.202 | 4.362 | 4.202 | 4.275 | 56,545 | +0.11(+2.65%) |
Dec 05, 2014 | 4.133 | 4.238 | 4.133 | 4.165 | 41,277 | +0.06(+1.34%) |
Dec 04, 2014 | 4.032 | 4.128 | 4.032 | 4.110 | 14,094 | +0.03(+0.67%) |
Dec 03, 2014 | 3.940 | 4.096 | 3.940 | 4.082 | 35,920 | +0.14(+3.61%) |
Dec 02, 2014 | 3.926 | 3.940 | 3.880 | 3.940 | 6,191 | +0.02(+0.59%) |
Dec 01, 2014 | 3.885 | 3.917 | 3.880 | 3.917 | 10,856 | -0.00(-0.12%) |
Nov 28, 2014 | 3.921 | 3.931 | 3.848 | 3.921 | 28,317 | +0.01(+0.29%) |
Nov 26, 2014 | 3.876 | 3.910 | 3.910 | 3.910 | 25,044 | +0.07(+1.85%) |
Nov 25, 2014 | 3.857 | 3.903 | 3.839 | 3.839 | 10,124 | -0.01(-0.36%) |
Nov 24, 2014 | 3.834 | 3.862 | 3.834 | 3.853 | 3,937 | +0.03(+0.72%) |
Nov 21, 2014 | 3.866 | 3.880 | 3.802 | 3.825 | 55,289 | -0.06(-1.42%) |
Nov 20, 2014 | 3.834 | 3.880 | 3.834 | 3.880 | 4,094 | +0.00(+0.00%) |
Nov 19, 2014 | 3.880 | 3.880 | 3.866 | 3.880 | 2,291 | +0.00(+0.00%) |
Nov 18, 2014 | 3.885 | 3.885 | 3.880 | 3.880 | 1,045 | -0.01(-0.24%) |
Nov 17, 2014 | 3.866 | 3.889 | 3.830 | 3.889 | 7,711 | +0.03(+0.71%) |
Nov 14, 2014 | 3.871 | 3.871 | 3.834 | 3.862 | 3,379 | +0.00(+0.12%) |
Nov 13, 2014 | 3.885 | 3.885 | 3.846 | 3.857 | 3,706 | -0.02(-0.59%) |
Nov 12, 2014 | 3.880 | 3.889 | 3.811 | 3.880 | 7,620 | -0.01(-0.24%) |
Nov 11, 2014 | 3.876 | 3.903 | 3.825 | 3.889 | 16,899 | +0.03(+0.83%) |
Nov 10, 2014 | 3.903 | 3.903 | 3.857 | 3.857 | 1,134 | -0.04(-0.94%) |
Nov 07, 2014 | 3.903 | 3.903 | 3.880 | 3.894 | 5,283 | +0.02(+0.47%) |
Nov 06, 2014 | 3.894 | 3.903 | 3.843 | 3.876 | 10,736 | -0.01(-0.35%) |
Nov 05, 2014 | 3.889 | 3.889 | 3.830 | 3.889 | 6,274 | +0.06(+1.68%) |
Nov 04, 2014 | 3.857 | 3.894 | 3.825 | 3.825 | 185,690 | -0.04(-1.07%) |
Nov 03, 2014 | 3.843 | 3.871 | 3.839 | 3.866 | 111,702 | -0.00(-0.12%) |
Oct 31, 2014 | 3.857 | 3.876 | 3.834 | 3.871 | 71,908 | +0.03(+0.72%) |
Oct 30, 2014 | 3.802 | 3.857 | 3.797 | 3.843 | 37,651 | +0.06(+1.45%) |
Oct 29, 2014 | 3.807 | 3.811 | 3.788 | 3.788 | 4,873 | -0.02(-0.48%) |
Oct 28, 2014 | 3.834 | 3.834 | 3.779 | 3.807 | 14,512 | -0.01(-0.24%) |
Oct 27, 2014 | 3.784 | 3.834 | 3.830 | 3.816 | 35,430 | -0.01(-0.36%) |
Oct 24, 2014 | 3.857 | 3.857 | 3.797 | 3.830 | 9,331 | +0.00(+0.00%) |
Oct 23, 2014 | 3.848 | 3.848 | 3.811 | 3.830 | 10,732 | -0.00(-0.12%) |
Oct 22, 2014 | 3.779 | 3.834 | 3.724 | 3.834 | 23,596 | +0.00(+0.00%) |
Oct 21, 2014 | 3.807 | 3.834 | 3.788 | 3.834 | 4,314 | -0.01(-0.24%) |
Oct 20, 2014 | 3.820 | 3.848 | 3.797 | 3.843 | 23,938 | +0.05(+1.21%) |
Oct 17, 2014 | 3.756 | 3.807 | 3.715 | 3.797 | 31,031 | +0.09(+2.35%) |
Oct 16, 2014 | 3.669 | 3.710 | 3.664 | 3.710 | 42,203 | +0.01(+0.25%) |
Oct 15, 2014 | 3.710 | 3.729 | 3.586 | 3.701 | 73,528 | -0.03(-0.86%) |
Oct 14, 2014 | 3.738 | 3.738 | 3.692 | 3.733 | 44,973 | +0.01(+0.37%) |
Oct 13, 2014 | 3.807 | 3.807 | 3.706 | 3.719 | 14,750 | -0.03(-0.86%) |
Oct 10, 2014 | 3.784 | 3.793 | 3.738 | 3.752 | 17,947 | -0.01(-0.37%) |
Oct 09, 2014 | 3.784 | 3.784 | 3.752 | 3.765 | 7,127 | -0.02(-0.49%) |
Oct 08, 2014 | 3.813 | 3.839 | 3.770 | 3.784 | 12,846 | -0.06(-1.55%) |
Oct 07, 2014 | 3.811 | 3.843 | 3.807 | 3.843 | 7,071 | +0.01(+0.24%) |
Oct 06, 2014 | 3.820 | 3.848 | 3.802 | 3.834 | 12,084 | +0.00(+0.00%) |
Oct 03, 2014 | 3.793 | 3.848 | 3.793 | 3.834 | 11,383 | +0.02(+0.60%) |
Oct 02, 2014 | 3.793 | 3.811 | 3.784 | 3.811 | 5,093 | +0.04(+1.10%) |