Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.810 | 4.050 | 3.800 | 3.990 | 423,523 | +0.14(+3.64%) |
Jan 29, 2015 | 3.900 | 3.930 | 3.750 | 3.850 | 186,887 | -0.08(-2.04%) |
Jan 28, 2015 | 4.030 | 4.060 | 3.900 | 3.930 | 136,849 | -0.06(-1.50%) |
Jan 27, 2015 | 3.890 | 4.030 | 3.860 | 3.990 | 248,636 | +0.09(+2.31%) |
Jan 26, 2015 | 4.250 | 4.250 | 3.870 | 3.900 | 1,076,338 | +0.10(+2.63%) |
Jan 23, 2015 | 3.790 | 3.900 | 3.770 | 3.800 | 140,121 | -0.03(-0.78%) |
Jan 22, 2015 | 3.940 | 4.010 | 3.800 | 3.830 | 330,321 | -0.11(-2.79%) |
Jan 21, 2015 | 3.870 | 4.130 | 3.850 | 3.940 | 244,623 | +0.04(+1.03%) |
Jan 20, 2015 | 4.150 | 4.190 | 3.861 | 3.900 | 237,886 | -0.20(-4.88%) |
Jan 16, 2015 | 3.750 | 4.170 | 3.750 | 4.100 | 436,191 | +0.30(+7.89%) |
Jan 15, 2015 | 4.070 | 4.180 | 3.770 | 3.800 | 435,070 | -0.26(-6.40%) |
Jan 14, 2015 | 4.300 | 4.300 | 4.030 | 4.060 | 247,664 | -0.18(-4.25%) |
Jan 13, 2015 | 4.380 | 4.550 | 4.100 | 4.240 | 669,300 | -0.15(-3.42%) |
Jan 12, 2015 | 4.630 | 4.670 | 4.310 | 4.390 | 522,553 | -0.20(-4.36%) |
Jan 09, 2015 | 4.610 | 4.860 | 4.500 | 4.590 | 701,503 | +0.02(+0.44%) |
Jan 08, 2015 | 5.100 | 5.250 | 4.500 | 4.570 | 1,271,655 | -0.46(-9.15%) |
Jan 07, 2015 | 5.120 | 5.290 | 4.850 | 5.030 | 1,280,849 | +0.03(+0.60%) |
Jan 06, 2015 | 5.800 | 5.840 | 4.850 | 5.000 | 2,504,168 | -0.75(-13.04%) |
Jan 05, 2015 | 6.680 | 6.680 | 5.600 | 5.750 | 8,607,360 | -1.75(-23.33%) |
Jan 02, 2015 | 7.430 | 8.470 | 6.850 | 7.500 | 24,726,300 | +2.74(+57.56%) |
Dec 31, 2014 | 4.020 | 4.940 | 4.020 | 4.760 | 3,397,800 | +0.88(+22.68%) |
Dec 30, 2014 | 3.780 | 3.930 | 3.680 | 3.880 | 125,291 | +0.03(+0.78%) |
Dec 29, 2014 | 3.900 | 3.920 | 3.700 | 3.850 | 159,654 | +0.00(+0.00%) |
Dec 26, 2014 | 3.990 | 4.180 | 3.790 | 3.850 | 264,449 | +0.00(+0.00%) |
Dec 24, 2014 | 3.630 | 3.850 | 3.850 | 3.850 | 265,100 | +0.22(+6.06%) |
Dec 23, 2014 | 3.290 | 3.650 | 3.290 | 3.630 | 376,133 | +0.41(+12.73%) |
Dec 22, 2014 | 3.140 | 3.470 | 3.060 | 3.220 | 207,833 | +0.07(+2.22%) |
Dec 19, 2014 | 3.490 | 3.490 | 3.070 | 3.150 | 170,928 | -0.29(-8.43%) |
Dec 18, 2014 | 3.290 | 3.490 | 3.255 | 3.440 | 76,981 | +0.16(+4.88%) |
Dec 17, 2014 | 3.260 | 3.350 | 3.105 | 3.280 | 63,229 | +0.07(+2.18%) |
Dec 16, 2014 | 3.080 | 3.230 | 3.065 | 3.210 | 60,314 | +0.17(+5.59%) |
Dec 15, 2014 | 2.810 | 3.040 | 2.810 | 3.040 | 107,179 | +0.14(+4.83%) |
Dec 12, 2014 | 2.900 | 2.950 | 2.810 | 2.900 | 38,235 | -0.06(-2.03%) |
Dec 11, 2014 | 2.920 | 3.040 | 2.880 | 2.960 | 42,954 | +0.00(+0.00%) |
Dec 10, 2014 | 3.020 | 3.070 | 2.920 | 2.960 | 19,371 | -0.04(-1.33%) |
Dec 09, 2014 | 3.040 | 3.070 | 2.900 | 3.000 | 52,124 | -0.07(-2.28%) |
Dec 08, 2014 | 2.920 | 3.070 | 2.901 | 3.070 | 30,742 | +0.08(+2.68%) |
Dec 05, 2014 | 3.060 | 3.060 | 2.902 | 2.990 | 36,487 | -0.04(-1.32%) |
Dec 04, 2014 | 2.890 | 3.060 | 2.850 | 3.030 | 60,321 | +0.08(+2.71%) |
Dec 03, 2014 | 2.880 | 3.000 | 2.880 | 2.950 | 33,192 | +0.04(+1.50%) |
Dec 02, 2014 | 2.970 | 3.070 | 2.850 | 2.906 | 67,046 | +0.06(+1.98%) |
Dec 01, 2014 | 3.050 | 3.050 | 2.850 | 2.850 | 122,517 | -0.24(-7.77%) |
Nov 28, 2014 | 3.185 | 3.200 | 3.004 | 3.090 | 71,484 | -0.08(-2.52%) |
Nov 26, 2014 | 3.290 | 3.170 | 3.170 | 3.170 | 32,000 | -0.08(-2.46%) |
Nov 25, 2014 | 3.290 | 3.300 | 3.150 | 3.250 | 32,421 | -0.04(-1.22%) |
Nov 24, 2014 | 3.160 | 3.290 | 3.140 | 3.290 | 29,628 | +0.12(+3.85%) |
Nov 21, 2014 | 3.150 | 3.186 | 3.060 | 3.168 | 20,916 | +0.02(+0.57%) |
Nov 20, 2014 | 3.230 | 3.230 | 3.110 | 3.150 | 51,460 | -0.05(-1.56%) |
Nov 19, 2014 | 3.320 | 3.380 | 3.191 | 3.200 | 82,912 | -0.17(-5.04%) |
Nov 18, 2014 | 3.350 | 3.510 | 3.350 | 3.370 | 26,889 | -0.01(-0.30%) |
Nov 17, 2014 | 3.470 | 3.470 | 3.340 | 3.380 | 43,596 | -0.09(-2.59%) |
Nov 14, 2014 | 3.510 | 3.640 | 3.460 | 3.470 | 32,515 | -0.11(-3.07%) |
Nov 13, 2014 | 3.750 | 3.750 | 3.520 | 3.580 | 40,877 | +0.00(+0.00%) |
Nov 12, 2014 | 3.460 | 3.620 | 3.370 | 3.580 | 165,432 | +0.20(+5.92%) |
Nov 11, 2014 | 3.480 | 3.480 | 3.330 | 3.380 | 56,330 | -0.14(-3.98%) |
Nov 10, 2014 | 3.650 | 3.650 | 3.430 | 3.520 | 385,833 | -0.11(-3.03%) |
Nov 07, 2014 | 3.630 | 3.750 | 3.520 | 3.630 | 175,375 | +0.03(+0.83%) |
Nov 06, 2014 | 3.430 | 3.638 | 3.330 | 3.600 | 67,144 | +0.19(+5.57%) |
Nov 05, 2014 | 3.440 | 3.450 | 3.310 | 3.410 | 152,672 | -0.03(-0.87%) |
Nov 04, 2014 | 3.411 | 3.470 | 3.350 | 3.440 | 101,995 | +0.02(+0.58%) |