Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 1.403 | 1.517 | 1.391 | 1.470 | 172,588 | +0.01(+0.80%) |
Jan 29, 2015 | 1.510 | 1.526 | 1.415 | 1.458 | 31,884 | -0.04(-2.77%) |
Jan 28, 2015 | 1.510 | 1.600 | 1.490 | 1.500 | 97,477 | -0.00(-0.01%) |
Jan 27, 2015 | 1.460 | 1.540 | 1.440 | 1.500 | 91,527 | +0.03(+2.04%) |
Jan 26, 2015 | 1.510 | 1.540 | 1.380 | 1.470 | 194,664 | -0.05(-3.39%) |
Jan 23, 2015 | 1.420 | 1.603 | 1.403 | 1.522 | 236,629 | +0.08(+5.67%) |
Jan 22, 2015 | 1.490 | 1.520 | 1.380 | 1.440 | 154,048 | -0.03(-2.05%) |
Jan 21, 2015 | 1.580 | 1.580 | 1.430 | 1.470 | 162,692 | -0.08(-5.16%) |
Jan 20, 2015 | 1.590 | 1.640 | 1.550 | 1.550 | 68,617 | +0.01(+0.65%) |
Jan 16, 2015 | 1.650 | 1.680 | 1.540 | 1.540 | 120,998 | -0.07(-4.35%) |
Jan 15, 2015 | 1.700 | 1.700 | 1.600 | 1.610 | 163,463 | -0.09(-5.29%) |
Jan 14, 2015 | 1.700 | 1.700 | 1.630 | 1.700 | 101,746 | +0.01(+0.59%) |
Jan 13, 2015 | 1.730 | 1.730 | 1.640 | 1.690 | 231,834 | -0.01(-0.59%) |
Jan 12, 2015 | 1.700 | 1.753 | 1.650 | 1.700 | 351,997 | +0.01(+0.59%) |
Jan 09, 2015 | 1.650 | 1.730 | 1.630 | 1.690 | 1,792,862 | -0.71(-29.58%) |
Jan 08, 2015 | 2.610 | 2.650 | 2.370 | 2.400 | 116,000 | -0.26(-9.77%) |
Jan 07, 2015 | 2.800 | 2.880 | 2.620 | 2.660 | 40,159 | -0.08(-2.92%) |
Jan 06, 2015 | 2.600 | 2.850 | 2.590 | 2.740 | 46,743 | +0.16(+6.20%) |
Jan 05, 2015 | 2.760 | 2.810 | 2.410 | 2.580 | 73,715 | -0.20(-7.19%) |
Jan 02, 2015 | 2.850 | 2.900 | 2.760 | 2.780 | 19,352 | -0.17(-5.76%) |
Dec 31, 2014 | 2.910 | 2.950 | 2.950 | 2.950 | 51,400 | +0.00(+0.00%) |
Dec 30, 2014 | 3.040 | 3.040 | 2.850 | 2.950 | 39,924 | -0.08(-2.64%) |
Dec 29, 2014 | 3.000 | 3.050 | 2.963 | 3.030 | 11,570 | +0.03(+1.00%) |
Dec 26, 2014 | 2.942 | 3.160 | 2.942 | 3.000 | 35,620 | -0.04(-1.32%) |
Dec 24, 2014 | 3.070 | 3.040 | 3.040 | 3.040 | 21,500 | +0.03(+1.00%) |
Dec 23, 2014 | 3.080 | 3.150 | 2.941 | 3.010 | 37,669 | -0.12(-3.83%) |
Dec 22, 2014 | 2.950 | 3.500 | 2.900 | 3.130 | 266,797 | +0.17(+5.74%) |
Dec 19, 2014 | 3.000 | 3.090 | 2.940 | 2.960 | 24,857 | -0.10(-3.27%) |
Dec 18, 2014 | 3.190 | 3.220 | 3.050 | 3.060 | 22,169 | -0.12(-3.87%) |
Dec 17, 2014 | 3.060 | 3.210 | 3.060 | 3.183 | 14,081 | +0.21(+7.18%) |
Dec 16, 2014 | 3.040 | 3.077 | 2.864 | 2.970 | 17,920 | -0.06(-2.03%) |
Dec 15, 2014 | 3.200 | 3.220 | 3.010 | 3.031 | 16,157 | -0.06(-1.90%) |
Dec 12, 2014 | 3.100 | 3.210 | 3.090 | 3.090 | 6,125 | +0.00(+0.00%) |
Dec 11, 2014 | 3.180 | 3.250 | 3.060 | 3.090 | 15,791 | -0.04(-1.28%) |
Dec 10, 2014 | 3.250 | 3.290 | 3.040 | 3.130 | 10,633 | -0.14(-4.28%) |
Dec 09, 2014 | 3.350 | 3.450 | 2.990 | 3.270 | 53,888 | -0.15(-4.39%) |
Dec 08, 2014 | 3.379 | 3.470 | 3.379 | 3.420 | 17,818 | -0.02(-0.58%) |
Dec 05, 2014 | 3.425 | 3.490 | 3.400 | 3.440 | 8,285 | +0.04(+1.18%) |
Dec 04, 2014 | 3.390 | 3.540 | 3.390 | 3.400 | 26,631 | -0.04(-1.16%) |
Dec 03, 2014 | 3.280 | 3.440 | 3.280 | 3.440 | 13,268 | +0.11(+3.30%) |
Dec 02, 2014 | 3.290 | 3.370 | 3.290 | 3.330 | 19,105 | +0.04(+1.22%) |
Dec 01, 2014 | 3.500 | 3.530 | 3.250 | 3.290 | 37,729 | -0.22(-6.27%) |
Nov 28, 2014 | 3.470 | 3.560 | 3.470 | 3.510 | 5,801 | -0.04(-1.12%) |
Nov 26, 2014 | 3.720 | 3.550 | 3.550 | 3.550 | 30,400 | -0.10(-2.65%) |
Nov 25, 2014 | 3.770 | 3.805 | 3.640 | 3.646 | 20,107 | -0.07(-1.98%) |
Nov 24, 2014 | 3.720 | 3.950 | 3.661 | 3.720 | 45,877 | -0.07(-1.85%) |
Nov 21, 2014 | 3.690 | 4.190 | 3.680 | 3.790 | 232,846 | +0.20(+5.57%) |
Nov 20, 2014 | 3.560 | 3.590 | 3.450 | 3.590 | 29,020 | +0.06(+1.70%) |
Nov 19, 2014 | 3.670 | 3.800 | 3.530 | 3.530 | 30,663 | -0.09(-2.48%) |
Nov 18, 2014 | 3.730 | 3.800 | 3.620 | 3.620 | 24,258 | -0.11(-2.95%) |
Nov 17, 2014 | 3.800 | 3.850 | 3.600 | 3.730 | 37,853 | -0.04(-1.06%) |
Nov 14, 2014 | 3.530 | 3.800 | 3.500 | 3.770 | 49,552 | +0.29(+8.34%) |
Nov 13, 2014 | 3.610 | 3.760 | 3.400 | 3.480 | 74,324 | -0.18(-4.92%) |
Nov 12, 2014 | 3.780 | 3.805 | 3.640 | 3.660 | 9,095 | -0.09(-2.40%) |
Nov 11, 2014 | 3.760 | 3.910 | 3.460 | 3.750 | 61,123 | +0.01(+0.27%) |
Nov 10, 2014 | 3.930 | 4.090 | 3.690 | 3.740 | 78,588 | -0.28(-6.97%) |
Nov 07, 2014 | 4.240 | 4.340 | 3.880 | 4.020 | 58,175 | -0.19(-4.51%) |
Nov 06, 2014 | 4.300 | 4.340 | 4.010 | 4.210 | 45,915 | -0.08(-1.86%) |
Nov 05, 2014 | 4.140 | 4.580 | 3.750 | 4.290 | 143,604 | +0.08(+1.90%) |
Nov 04, 2014 | 4.250 | 5.110 | 4.060 | 4.210 | 435,169 | +0.28(+7.12%) |