Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.110 | 4.120 | 3.788 | 4.020 | 18,048 | -0.15(-3.60%) |
Jan 29, 2015 | 4.070 | 4.200 | 4.010 | 4.170 | 18,474 | +0.05(+1.21%) |
Jan 28, 2015 | 4.070 | 4.170 | 4.010 | 4.120 | 7,552 | -0.04(-0.96%) |
Jan 27, 2015 | 4.140 | 4.230 | 3.990 | 4.160 | 60,042 | -0.09(-2.12%) |
Jan 26, 2015 | 3.890 | 4.250 | 3.866 | 4.250 | 25,695 | +0.33(+8.42%) |
Jan 23, 2015 | 3.710 | 3.989 | 3.710 | 3.920 | 24,595 | +0.24(+6.52%) |
Jan 22, 2015 | 3.620 | 3.750 | 3.250 | 3.680 | 1,560,578 | -0.07(-1.87%) |
Jan 21, 2015 | 3.670 | 3.770 | 3.590 | 3.750 | 9,069 | +0.00(+0.13%) |
Jan 20, 2015 | 3.600 | 3.800 | 3.450 | 3.745 | 8,800 | +0.12(+3.31%) |
Jan 16, 2015 | 3.550 | 3.670 | 3.462 | 3.625 | 13,557 | +0.00(+0.14%) |
Jan 15, 2015 | 3.760 | 3.780 | 3.590 | 3.620 | 67,669 | -0.21(-5.48%) |
Jan 14, 2015 | 3.860 | 3.890 | 3.640 | 3.830 | 29,862 | +0.01(+0.26%) |
Jan 13, 2015 | 4.030 | 4.110 | 3.680 | 3.820 | 61,822 | -0.16(-4.02%) |
Jan 12, 2015 | 4.280 | 4.320 | 3.940 | 3.980 | 67,756 | -0.21(-5.01%) |
Jan 09, 2015 | 4.200 | 4.330 | 3.958 | 4.190 | 207,255 | -0.08(-1.99%) |
Jan 08, 2015 | 4.220 | 4.360 | 4.200 | 4.275 | 14,679 | +0.06(+1.30%) |
Jan 07, 2015 | 4.270 | 4.300 | 4.200 | 4.220 | 38,530 | -0.07(-1.63%) |
Jan 06, 2015 | 4.110 | 4.370 | 4.110 | 4.290 | 39,616 | +0.13(+3.12%) |
Jan 05, 2015 | 4.050 | 4.263 | 4.050 | 4.160 | 22,871 | +0.11(+2.72%) |
Jan 02, 2015 | 4.370 | 4.370 | 4.040 | 4.050 | 3,746 | -0.28(-6.47%) |
Dec 31, 2014 | 4.250 | 4.330 | 4.330 | 4.330 | 31,100 | +0.06(+1.41%) |
Dec 30, 2014 | 3.800 | 4.290 | 3.695 | 4.270 | 95,289 | +0.49(+12.96%) |
Dec 29, 2014 | 3.828 | 4.000 | 3.760 | 3.780 | 44,397 | -0.03(-0.79%) |
Dec 26, 2014 | 3.960 | 4.050 | 3.730 | 3.810 | 18,749 | -0.19(-4.75%) |
Dec 24, 2014 | 3.840 | 4.000 | 4.000 | 4.000 | 6,900 | -0.06(-1.48%) |
Dec 23, 2014 | 3.930 | 4.180 | 3.810 | 4.060 | 21,907 | +0.03(+0.74%) |
Dec 22, 2014 | 4.210 | 4.290 | 3.950 | 4.030 | 48,592 | -0.21(-4.95%) |
Dec 19, 2014 | 3.980 | 4.290 | 3.940 | 4.240 | 54,749 | +0.19(+4.69%) |
Dec 18, 2014 | 3.800 | 4.080 | 3.800 | 4.050 | 38,151 | +0.17(+4.52%) |
Dec 17, 2014 | 3.880 | 3.920 | 3.850 | 3.875 | 23,842 | -0.02(-0.64%) |
Dec 16, 2014 | 3.920 | 4.030 | 3.900 | 3.900 | 52,888 | -0.01(-0.26%) |
Dec 15, 2014 | 3.935 | 3.990 | 3.853 | 3.910 | 19,516 | +0.11(+2.89%) |
Dec 12, 2014 | 3.810 | 3.820 | 3.750 | 3.800 | 16,608 | +0.00(+0.00%) |
Dec 11, 2014 | 4.020 | 4.020 | 3.640 | 3.800 | 53,283 | -0.22(-5.47%) |
Dec 10, 2014 | 4.140 | 4.140 | 4.010 | 4.020 | 3,674 | -0.11(-2.66%) |
Dec 09, 2014 | 4.190 | 4.254 | 4.010 | 4.130 | 33,379 | -0.04(-0.96%) |
Dec 08, 2014 | 4.190 | 4.250 | 4.170 | 4.170 | 13,586 | -0.06(-1.42%) |
Dec 05, 2014 | 4.120 | 4.290 | 4.080 | 4.230 | 19,471 | +0.04(+0.95%) |
Dec 04, 2014 | 4.000 | 4.250 | 3.978 | 4.190 | 69,768 | -0.01(-0.24%) |
Dec 03, 2014 | 4.090 | 4.330 | 4.000 | 4.200 | 274,264 | +0.02(+0.48%) |
Dec 02, 2014 | 4.010 | 4.180 | 4.000 | 4.180 | 33,978 | +0.11(+2.70%) |
Dec 01, 2014 | 4.080 | 4.120 | 4.000 | 4.070 | 23,129 | -0.01(-0.25%) |
Nov 28, 2014 | 4.260 | 4.260 | 4.080 | 4.080 | 6,807 | -0.17(-4.00%) |
Nov 26, 2014 | 4.230 | 4.250 | 4.250 | 4.250 | 27,200 | +0.06(+1.43%) |
Nov 25, 2014 | 4.140 | 4.230 | 4.100 | 4.190 | 28,879 | -0.01(-0.24%) |
Nov 24, 2014 | 4.000 | 4.200 | 4.000 | 4.200 | 26,313 | +0.20(+5.00%) |
Nov 21, 2014 | 4.170 | 4.170 | 4.000 | 4.000 | 24,592 | -0.10(-2.44%) |
Nov 20, 2014 | 3.950 | 4.190 | 3.790 | 4.100 | 214,434 | +0.19(+4.86%) |
Nov 19, 2014 | 3.825 | 3.910 | 3.650 | 3.910 | 59,154 | +0.06(+1.56%) |
Nov 18, 2014 | 3.800 | 4.084 | 3.740 | 3.850 | 34,338 | +0.03(+0.79%) |
Nov 17, 2014 | 3.800 | 3.830 | 3.651 | 3.820 | 83,295 | +0.09(+2.41%) |
Nov 14, 2014 | 3.700 | 3.760 | 3.700 | 3.730 | 24,729 | -0.07(-1.84%) |
Nov 13, 2014 | 3.940 | 3.940 | 3.780 | 3.800 | 12,493 | +0.09(+2.43%) |
Nov 12, 2014 | 3.870 | 3.870 | 3.670 | 3.710 | 18,631 | -0.01(-0.27%) |
Nov 11, 2014 | 3.770 | 3.810 | 3.670 | 3.720 | 18,005 | -0.09(-2.36%) |
Nov 10, 2014 | 3.970 | 3.970 | 3.750 | 3.810 | 35,496 | -0.17(-4.27%) |
Nov 07, 2014 | 4.070 | 4.200 | 3.930 | 3.980 | 13,599 | -0.12(-2.93%) |
Nov 06, 2014 | 4.050 | 4.130 | 4.050 | 4.100 | 9,547 | -0.01(-0.24%) |
Nov 05, 2014 | 4.033 | 4.190 | 4.033 | 4.110 | 29,610 | +0.01(+0.24%) |
Nov 04, 2014 | 4.040 | 4.110 | 3.940 | 4.100 | 24,752 | +0.01(+0.24%) |