Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 3.950 | 3.950 | 3.950 | 3.950 | 744,400 | +0.01(+0.25%) |
Dec 30, 2014 | 3.950 | 4.070 | 3.880 | 3.940 | 293,748 | -0.04(-1.01%) |
Dec 29, 2014 | 4.070 | 4.100 | 3.940 | 3.980 | 190,359 | -0.09(-2.21%) |
Dec 26, 2014 | 4.130 | 4.160 | 4.040 | 4.070 | 221,793 | -0.03(-0.73%) |
Dec 24, 2014 | 4.070 | 4.100 | 4.100 | 4.100 | 101,000 | +0.07(+1.74%) |
Dec 23, 2014 | 4.080 | 4.080 | 3.960 | 4.030 | 202,485 | -0.05(-1.23%) |
Dec 22, 2014 | 4.040 | 4.170 | 3.960 | 4.080 | 307,334 | +0.07(+1.75%) |
Dec 19, 2014 | 4.190 | 4.230 | 4.010 | 4.010 | 1,023,338 | -0.21(-4.98%) |
Dec 18, 2014 | 4.000 | 4.220 | 4.000 | 4.220 | 474,704 | +0.16(+3.94%) |
Dec 17, 2014 | 3.900 | 4.070 | 3.865 | 4.060 | 451,713 | +0.18(+4.64%) |
Dec 16, 2014 | 3.810 | 3.945 | 3.770 | 3.880 | 343,863 | +0.08(+2.11%) |
Dec 15, 2014 | 3.790 | 3.890 | 3.750 | 3.800 | 359,621 | +0.05(+1.33%) |
Dec 12, 2014 | 3.830 | 3.870 | 3.740 | 3.750 | 299,531 | -0.08(-2.09%) |
Dec 11, 2014 | 3.650 | 3.865 | 3.640 | 3.830 | 615,244 | +0.22(+6.09%) |
Dec 10, 2014 | 3.770 | 3.770 | 3.610 | 3.610 | 603,005 | -0.16(-4.24%) |
Dec 09, 2014 | 3.430 | 3.840 | 3.410 | 3.770 | 1,194,584 | +0.33(+9.59%) |
Dec 08, 2014 | 3.630 | 3.680 | 3.420 | 3.440 | 549,323 | -0.20(-5.49%) |
Dec 05, 2014 | 3.510 | 3.660 | 3.510 | 3.640 | 420,334 | +0.13(+3.70%) |
Dec 04, 2014 | 3.470 | 3.530 | 3.370 | 3.510 | 266,609 | +0.04(+1.15%) |
Dec 03, 2014 | 3.400 | 3.560 | 3.400 | 3.470 | 388,784 | +0.07(+2.06%) |
Dec 02, 2014 | 3.340 | 3.400 | 3.300 | 3.400 | 298,074 | +0.11(+3.34%) |
Dec 01, 2014 | 3.340 | 3.400 | 3.290 | 3.290 | 350,627 | -0.05(-1.50%) |
Nov 28, 2014 | 3.350 | 3.430 | 3.340 | 3.340 | 203,708 | -0.06(-1.76%) |
Nov 26, 2014 | 3.400 | 3.400 | 3.400 | 3.400 | 238,000 | -0.01(-0.29%) |
Nov 25, 2014 | 3.470 | 3.490 | 3.380 | 3.410 | 408,618 | -0.03(-0.87%) |
Nov 24, 2014 | 3.350 | 3.500 | 3.350 | 3.440 | 332,279 | +0.06(+1.78%) |
Nov 21, 2014 | 3.440 | 3.520 | 3.355 | 3.380 | 557,530 | -0.02(-0.59%) |
Nov 20, 2014 | 3.520 | 3.560 | 3.370 | 3.400 | 719,238 | -0.15(-4.23%) |
Nov 19, 2014 | 3.620 | 3.660 | 3.540 | 3.550 | 583,556 | -0.08(-2.20%) |
Nov 18, 2014 | 3.830 | 3.880 | 3.630 | 3.630 | 828,373 | -0.19(-4.97%) |
Nov 17, 2014 | 3.950 | 3.990 | 3.820 | 3.820 | 325,418 | -0.12(-3.05%) |
Nov 14, 2014 | 3.900 | 3.960 | 3.860 | 3.940 | 376,388 | +0.07(+1.81%) |
Nov 13, 2014 | 3.940 | 3.940 | 3.870 | 3.870 | 296,601 | -0.07(-1.78%) |
Nov 12, 2014 | 4.000 | 4.000 | 3.860 | 3.940 | 478,309 | -0.08(-1.99%) |
Nov 11, 2014 | 3.990 | 4.070 | 3.930 | 4.020 | 709,543 | +0.03(+0.75%) |
Nov 10, 2014 | 4.040 | 4.050 | 3.900 | 3.990 | 461,021 | -0.04(-0.99%) |
Nov 07, 2014 | 4.050 | 4.170 | 4.030 | 4.030 | 373,494 | -0.04(-0.98%) |
Nov 06, 2014 | 4.210 | 4.223 | 4.040 | 4.070 | 455,897 | -0.14(-3.33%) |
Nov 05, 2014 | 4.260 | 4.360 | 4.200 | 4.210 | 254,155 | +0.00(+0.00%) |
Nov 04, 2014 | 4.230 | 4.330 | 4.151 | 4.210 | 238,936 | -0.02(-0.47%) |
Nov 03, 2014 | 4.270 | 4.370 | 4.180 | 4.230 | 245,061 | -0.04(-0.94%) |
Oct 31, 2014 | 4.230 | 4.400 | 4.180 | 4.270 | 459,719 | +0.09(+2.15%) |
Oct 30, 2014 | 4.140 | 4.200 | 4.080 | 4.180 | 258,835 | +0.02(+0.48%) |
Oct 29, 2014 | 4.190 | 4.200 | 4.070 | 4.160 | 336,710 | -0.04(-0.95%) |
Oct 28, 2014 | 4.200 | 4.215 | 4.060 | 4.200 | 485,809 | +0.00(+0.00%) |
Oct 27, 2014 | 4.190 | 4.210 | 4.190 | 4.200 | 404,288 | +0.01(+0.24%) |
Oct 24, 2014 | 4.120 | 4.205 | 4.040 | 4.190 | 185,364 | +0.09(+2.20%) |
Oct 23, 2014 | 4.100 | 4.150 | 4.080 | 4.100 | 252,200 | +0.05(+1.23%) |
Oct 22, 2014 | 4.200 | 4.230 | 4.030 | 4.050 | 376,998 | -0.16(-3.80%) |
Oct 21, 2014 | 4.210 | 4.210 | 4.130 | 4.210 | 327,606 | +0.01(+0.24%) |
Oct 20, 2014 | 4.120 | 4.180 | 4.040 | 4.200 | 295,665 | +0.07(+1.69%) |
Oct 17, 2014 | 4.250 | 4.250 | 4.090 | 4.130 | 325,768 | -0.07(-1.67%) |
Oct 16, 2014 | 4.090 | 4.250 | 4.000 | 4.200 | 382,271 | +0.00(+0.00%) |
Oct 15, 2014 | 4.180 | 4.240 | 3.960 | 4.200 | 792,414 | -0.01(-0.24%) |
Oct 14, 2014 | 4.100 | 4.330 | 4.070 | 4.210 | 490,647 | +0.05(+1.20%) |
Oct 13, 2014 | 4.240 | 4.260 | 4.210 | 4.160 | 690,713 | -0.05(-1.19%) |
Oct 10, 2014 | 4.300 | 4.380 | 4.170 | 4.210 | 684,075 | -0.18(-4.10%) |
Oct 09, 2014 | 4.470 | 4.500 | 4.380 | 4.390 | 482,265 | -0.06(-1.35%) |
Oct 08, 2014 | 4.340 | 4.490 | 4.290 | 4.450 | 629,316 | +0.12(+2.77%) |
Oct 07, 2014 | 4.370 | 4.450 | 4.270 | 4.330 | 446,115 | -0.11(-2.48%) |
Oct 06, 2014 | 4.350 | 4.500 | 4.220 | 4.440 | 496,765 | +0.08(+1.83%) |
Oct 03, 2014 | 4.330 | 4.500 | 4.320 | 4.360 | 1,294,977 | +0.04(+0.93%) |
Oct 02, 2014 | 4.210 | 4.320 | 4.170 | 4.320 | 451,741 | +0.14(+3.35%) |