Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 3.826 | 3.732 | 3.732 | 3.732 | 8,829,643 | -0.08(-2.11%) |
Dec 30, 2014 | 3.822 | 3.845 | 3.805 | 3.813 | 4,335,662 | -0.02(-0.50%) |
Dec 29, 2014 | 3.811 | 3.852 | 3.806 | 3.832 | 5,985,196 | +0.01(+0.32%) |
Dec 26, 2014 | 3.802 | 3.833 | 3.775 | 3.820 | 4,578,704 | +0.02(+0.58%) |
Dec 24, 2014 | 3.830 | 3.798 | 3.798 | 3.798 | 3,467,757 | -0.03(-0.87%) |
Dec 23, 2014 | 3.855 | 3.871 | 3.817 | 3.831 | 7,775,978 | -0.02(-0.50%) |
Dec 22, 2014 | 3.784 | 3.851 | 3.765 | 3.850 | 12,880,210 | +0.08(+2.16%) |
Dec 19, 2014 | 3.695 | 3.772 | 3.693 | 3.769 | 28,959,726 | +0.07(+1.93%) |
Dec 18, 2014 | 3.646 | 3.697 | 3.631 | 3.697 | 9,599,298 | +0.07(+1.88%) |
Dec 17, 2014 | 3.593 | 3.651 | 3.584 | 3.629 | 39,720,316 | +0.05(+1.29%) |
Dec 16, 2014 | 3.617 | 3.622 | 3.574 | 3.583 | 22,825,080 | -0.03(-0.78%) |
Dec 15, 2014 | 3.679 | 3.689 | 3.606 | 3.611 | 12,277,752 | -0.06(-1.56%) |
Dec 12, 2014 | 3.713 | 3.728 | 3.664 | 3.668 | 17,543,886 | -0.05(-1.35%) |
Dec 11, 2014 | 3.704 | 3.730 | 3.694 | 3.718 | 14,058,243 | -0.01(-0.22%) |
Dec 10, 2014 | 3.756 | 3.767 | 3.713 | 3.726 | 16,687,597 | -0.05(-1.23%) |
Dec 09, 2014 | 3.748 | 3.804 | 3.746 | 3.773 | 10,700,400 | +0.02(+0.43%) |
Dec 08, 2014 | 3.704 | 3.775 | 3.704 | 3.757 | 7,966,953 | +0.05(+1.38%) |
Dec 05, 2014 | 3.707 | 3.717 | 3.678 | 3.705 | 8,723,819 | -0.02(-0.59%) |
Dec 04, 2014 | 3.701 | 3.734 | 3.691 | 3.727 | 8,250,694 | +0.02(+0.43%) |
Dec 03, 2014 | 3.748 | 3.758 | 3.705 | 3.711 | 9,603,448 | -0.03(-0.70%) |
Dec 02, 2014 | 3.723 | 3.742 | 3.701 | 3.737 | 10,720,068 | +0.01(+0.32%) |
Dec 01, 2014 | 3.742 | 3.787 | 3.724 | 3.725 | 10,648,762 | -0.02(-0.46%) |
Nov 28, 2014 | 3.751 | 3.797 | 3.737 | 3.742 | 5,340,565 | -0.01(-0.29%) |
Nov 26, 2014 | 3.727 | 3.753 | 3.753 | 3.753 | 10,877,053 | +0.04(+1.03%) |
Nov 25, 2014 | 3.713 | 3.732 | 3.700 | 3.715 | 11,026,324 | +0.00(+0.08%) |
Nov 24, 2014 | 3.725 | 3.751 | 3.700 | 3.712 | 17,056,938 | -0.01(-0.27%) |
Nov 21, 2014 | 3.709 | 3.722 | 3.693 | 3.722 | 37,966,808 | +0.04(+1.04%) |
Nov 20, 2014 | 3.666 | 3.688 | 3.658 | 3.684 | 6,637,650 | +0.01(+0.38%) |
Nov 19, 2014 | 3.710 | 3.739 | 3.663 | 3.670 | 13,321,215 | -0.04(-1.19%) |
Nov 18, 2014 | 3.686 | 3.728 | 3.674 | 3.714 | 15,374,278 | +0.03(+0.87%) |
Nov 17, 2014 | 3.638 | 3.689 | 3.637 | 3.682 | 14,423,780 | +0.04(+1.22%) |
Nov 14, 2014 | 3.687 | 3.699 | 3.630 | 3.638 | 10,954,042 | -0.05(-1.39%) |
Nov 13, 2014 | 3.639 | 3.697 | 3.631 | 3.689 | 13,921,483 | +0.06(+1.69%) |
Nov 12, 2014 | 3.636 | 3.654 | 3.606 | 3.628 | 9,840,886 | -0.02(-0.41%) |
Nov 11, 2014 | 3.666 | 3.666 | 3.613 | 3.643 | 12,097,125 | -0.02(-0.65%) |
Nov 10, 2014 | 3.589 | 3.670 | 3.582 | 3.667 | 14,162,685 | +0.08(+2.22%) |
Nov 07, 2014 | 3.583 | 3.605 | 3.557 | 3.587 | 15,514,422 | +0.00(+0.08%) |
Nov 06, 2014 | 3.619 | 3.645 | 3.580 | 3.584 | 9,119,615 | -0.04(-1.07%) |
Nov 05, 2014 | 3.631 | 3.634 | 3.596 | 3.623 | 11,027,846 | +0.01(+0.17%) |
Nov 04, 2014 | 3.637 | 3.655 | 3.599 | 3.617 | 20,918,584 | -0.02(-0.44%) |
Nov 03, 2014 | 3.582 | 3.635 | 3.576 | 3.633 | 14,892,777 | +0.06(+1.76%) |
Oct 31, 2014 | 3.467 | 3.574 | 3.440 | 3.570 | 19,189,836 | +0.13(+3.77%) |
Oct 30, 2014 | 3.416 | 3.464 | 3.398 | 3.440 | 15,232,225 | +0.02(+0.64%) |
Oct 29, 2014 | 3.428 | 3.447 | 3.406 | 3.419 | 17,963,860 | -0.01(-0.26%) |
Oct 28, 2014 | 3.442 | 3.449 | 3.414 | 3.428 | 11,656,818 | -0.01(-0.38%) |
Oct 27, 2014 | 3.434 | 3.431 | 3.427 | 3.440 | 12,384,184 | +0.01(+0.29%) |
Oct 24, 2014 | 3.444 | 3.462 | 3.413 | 3.431 | 8,584,674 | -0.02(-0.58%) |
Oct 23, 2014 | 3.439 | 3.466 | 3.420 | 3.450 | 11,879,107 | +0.03(+0.99%) |
Oct 22, 2014 | 3.433 | 3.460 | 3.384 | 3.417 | 50,391,208 | -0.02(-0.46%) |
Oct 21, 2014 | 3.409 | 3.433 | 3.392 | 3.433 | 6,377,896 | +0.04(+1.12%) |
Oct 20, 2014 | 3.335 | 3.395 | 3.335 | 3.395 | 9,718,664 | +0.05(+1.55%) |
Oct 17, 2014 | 3.386 | 3.400 | 3.318 | 3.343 | 14,574,281 | -0.02(-0.74%) |
Oct 16, 2014 | 3.365 | 3.391 | 3.337 | 3.368 | 13,244,418 | -0.03(-0.88%) |
Oct 15, 2014 | 3.406 | 3.464 | 3.360 | 3.398 | 17,170,922 | -0.02(-0.73%) |
Oct 14, 2014 | 3.353 | 3.452 | 3.336 | 3.423 | 13,004,536 | +0.09(+2.60%) |
Oct 13, 2014 | 3.293 | 3.371 | 3.278 | 3.336 | 16,387,006 | +0.07(+2.11%) |
Oct 10, 2014 | 3.275 | 3.320 | 3.267 | 3.267 | 10,721,950 | -0.00(-0.09%) |
Oct 09, 2014 | 3.285 | 3.312 | 3.255 | 3.270 | 8,881,747 | -0.02(-0.52%) |
Oct 08, 2014 | 3.210 | 3.287 | 3.210 | 3.287 | 7,428,559 | +0.08(+2.49%) |
Oct 07, 2014 | 3.232 | 3.252 | 3.207 | 3.207 | 6,913,237 | -0.03(-0.83%) |
Oct 06, 2014 | 3.217 | 3.250 | 3.213 | 3.234 | 5,405,445 | +0.02(+0.62%) |
Oct 03, 2014 | 3.192 | 3.224 | 3.170 | 3.214 | 5,452,982 | +0.03(+0.97%) |
Oct 02, 2014 | 3.185 | 3.211 | 3.154 | 3.183 | 11,721,127 | +0.00(+0.03%) |