Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 3.440 | 3.160 | 3.160 | 3.160 | 74,000 | -0.16(-4.82%) |
Dec 30, 2014 | 3.440 | 3.440 | 3.200 | 3.320 | 2,608 | +0.02(+0.60%) |
Dec 29, 2014 | 3.470 | 3.470 | 3.300 | 3.300 | 4,216 | -0.08(-2.36%) |
Dec 26, 2014 | 3.220 | 3.390 | 3.220 | 3.380 | 4,100 | -0.10(-2.87%) |
Dec 24, 2014 | 3.200 | 3.480 | 3.480 | 3.480 | 3,400 | +0.19(+5.74%) |
Dec 23, 2014 | 3.400 | 3.400 | 3.260 | 3.291 | 3,199 | -0.22(-6.24%) |
Dec 22, 2014 | 3.390 | 3.510 | 3.390 | 3.510 | 3,300 | +0.06(+1.74%) |
Dec 19, 2014 | 3.531 | 3.531 | 3.400 | 3.450 | 2,970 | -0.21(-5.69%) |
Dec 18, 2014 | 3.510 | 3.658 | 3.300 | 3.658 | 5,827 | +0.03(+0.77%) |
Dec 17, 2014 | 3.400 | 3.640 | 3.400 | 3.630 | 600 | +0.01(+0.28%) |
Dec 16, 2014 | 3.600 | 3.690 | 3.420 | 3.620 | 3,301 | -0.06(-1.63%) |
Dec 15, 2014 | 3.680 | 3.830 | 3.680 | 3.680 | 1,999 | +0.03(+0.82%) |
Dec 12, 2014 | 3.760 | 3.760 | 3.630 | 3.650 | 2,900 | -0.10(-2.67%) |
Dec 11, 2014 | 3.990 | 3.990 | 3.620 | 3.750 | 10,551 | -0.15(-3.85%) |
Dec 10, 2014 | 3.710 | 4.150 | 3.710 | 3.900 | 52,623 | +0.22(+5.98%) |
Dec 09, 2014 | 3.700 | 3.700 | 3.680 | 3.680 | 910 | -0.08(-2.13%) |
Dec 05, 2014 | 3.730 | 3.760 | 3.760 | 3.760 | 4,600 | +0.02(+0.53%) |
Dec 04, 2014 | 3.800 | 3.850 | 3.740 | 3.740 | 1,100 | -0.15(-3.86%) |
Dec 03, 2014 | 3.850 | 4.000 | 3.800 | 3.890 | 5,817 | +0.07(+1.84%) |
Dec 02, 2014 | 3.800 | 4.180 | 3.730 | 3.820 | 2,801 | -0.02(-0.52%) |
Dec 01, 2014 | 4.000 | 4.000 | 3.701 | 3.840 | 4,602 | -0.14(-3.52%) |
Nov 28, 2014 | 3.970 | 4.000 | 3.900 | 3.980 | 12,484 | +0.21(+5.48%) |
Nov 26, 2014 | 3.910 | 3.773 | 3.773 | 3.773 | 2,600 | +0.00(+0.08%) |
Nov 25, 2014 | 3.930 | 3.930 | 3.770 | 3.770 | 1,503 | +0.03(+0.80%) |
Nov 24, 2014 | 3.800 | 3.940 | 3.610 | 3.740 | 3,898 | -0.07(-1.84%) |
Nov 21, 2014 | 3.650 | 3.940 | 3.410 | 3.810 | 21,346 | +0.10(+2.70%) |
Nov 20, 2014 | 3.760 | 3.800 | 3.520 | 3.710 | 3,496 | +0.01(+0.27%) |
Nov 19, 2014 | 4.050 | 4.050 | 3.680 | 3.700 | 9,687 | -0.13(-3.51%) |
Nov 18, 2014 | 4.200 | 4.300 | 3.670 | 3.835 | 23,341 | -0.30(-7.15%) |
Nov 17, 2014 | 4.230 | 4.230 | 4.000 | 4.130 | 11,600 | -0.07(-1.70%) |
Nov 14, 2014 | 4.100 | 4.201 | 4.100 | 4.201 | 4,100 | +0.18(+4.51%) |
Nov 13, 2014 | 4.020 | 4.020 | 4.020 | 4.020 | 100 | +0.11(+2.81%) |
Nov 12, 2014 | 4.100 | 4.100 | 3.850 | 3.910 | 4,815 | -0.29(-6.90%) |
Nov 11, 2014 | 4.200 | 4.300 | 4.100 | 4.200 | 1,977 | +0.16(+3.96%) |
Nov 10, 2014 | 3.840 | 4.050 | 3.840 | 4.040 | 2,350 | -0.02(-0.49%) |
Nov 07, 2014 | 3.950 | 4.090 | 3.830 | 4.060 | 5,350 | +0.11(+2.78%) |
Nov 06, 2014 | 4.180 | 4.180 | 3.950 | 3.950 | 1,100 | +0.02(+0.57%) |
Nov 05, 2014 | 4.200 | 4.200 | 3.928 | 3.928 | 5,141 | -0.03(-0.81%) |
Nov 04, 2014 | 4.080 | 4.300 | 3.950 | 3.960 | 15,199 | -0.08(-1.98%) |
Nov 03, 2014 | 3.790 | 4.190 | 3.763 | 4.040 | 2,957 | +0.14(+3.59%) |
Oct 31, 2014 | 4.010 | 4.010 | 3.770 | 3.900 | 5,741 | -0.10(-2.50%) |
Oct 30, 2014 | 4.040 | 4.200 | 4.000 | 4.000 | 2,403 | -0.19(-4.53%) |
Oct 29, 2014 | 3.790 | 4.200 | 3.790 | 4.190 | 9,695 | +0.39(+10.26%) |
Oct 28, 2014 | 3.540 | 3.880 | 3.540 | 3.800 | 8,500 | +0.17(+4.68%) |
Oct 27, 2014 | 3.450 | 3.630 | 3.500 | 3.630 | 10,501 | +0.13(+3.71%) |
Oct 24, 2014 | 3.500 | 3.780 | 3.430 | 3.500 | 8,644 | -0.02(-0.57%) |
Oct 23, 2014 | 3.890 | 3.890 | 3.520 | 3.520 | 12,440 | -0.43(-10.89%) |
Oct 22, 2014 | 3.680 | 4.400 | 3.680 | 3.950 | 41,091 | +0.25(+6.76%) |
Oct 21, 2014 | 3.690 | 3.810 | 3.690 | 3.700 | 3,953 | +0.16(+4.52%) |
Oct 20, 2014 | 3.470 | 3.620 | 3.440 | 3.540 | 2,425 | +0.08(+2.31%) |
Oct 17, 2014 | 3.340 | 3.460 | 3.240 | 3.460 | 4,536 | +0.32(+10.19%) |
Oct 16, 2014 | 3.290 | 3.360 | 3.140 | 3.140 | 7,323 | -0.19(-5.71%) |
Oct 15, 2014 | 3.450 | 3.450 | 3.330 | 3.330 | 700 | -0.04(-1.19%) |
Oct 14, 2014 | 3.380 | 3.730 | 3.350 | 3.370 | 5,111 | +0.01(+0.30%) |
Oct 13, 2014 | 4.060 | 4.400 | 3.360 | 3.360 | 23,592 | -0.83(-19.81%) |
Oct 10, 2014 | 4.290 | 4.290 | 4.090 | 4.190 | 5,427 | -0.06(-1.41%) |
Oct 09, 2014 | 4.120 | 4.250 | 4.050 | 4.250 | 1,600 | -0.02(-0.47%) |
Oct 08, 2014 | 4.250 | 4.390 | 4.190 | 4.270 | 5,891 | +0.08(+1.91%) |
Oct 07, 2014 | 4.060 | 4.190 | 4.060 | 4.190 | 3,511 | +0.19(+4.75%) |
Oct 06, 2014 | 4.200 | 4.200 | 4.000 | 4.000 | 1,854 | -0.11(-2.68%) |
Oct 03, 2014 | 4.040 | 4.110 | 4.040 | 4.110 | 660 | +0.15(+3.92%) |
Oct 02, 2014 | 4.130 | 4.220 | 3.955 | 3.955 | 7,872 | -0.17(-4.23%) |