Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.705 | 3.739 | 3.484 | 3.532 | 12,073,888 | -0.22(-5.77%) |
Jan 29, 2015 | 3.768 | 3.816 | 3.575 | 3.748 | 9,847,148 | -0.03(-0.89%) |
Jan 28, 2015 | 3.840 | 3.840 | 3.647 | 3.782 | 8,598,935 | -0.02(-0.63%) |
Jan 27, 2015 | 3.820 | 3.859 | 3.748 | 3.806 | 6,867,765 | -0.07(-1.74%) |
Jan 26, 2015 | 3.854 | 3.959 | 3.820 | 3.873 | 3,903,432 | +0.00(+0.12%) |
Jan 23, 2015 | 3.931 | 3.984 | 3.768 | 3.868 | 4,620,589 | +0.03(+0.88%) |
Jan 22, 2015 | 3.777 | 3.868 | 3.715 | 3.835 | 3,844,964 | +0.09(+2.31%) |
Jan 21, 2015 | 3.989 | 3.991 | 3.667 | 3.748 | 7,294,962 | -0.28(-6.92%) |
Jan 20, 2015 | 4.022 | 4.104 | 3.892 | 4.027 | 6,201,012 | +0.05(+1.33%) |
Jan 16, 2015 | 3.945 | 3.974 | 3.830 | 3.974 | 4,887,061 | -0.04(-0.96%) |
Jan 15, 2015 | 4.090 | 4.099 | 3.830 | 4.013 | 5,888,723 | -0.06(-1.53%) |
Jan 14, 2015 | 4.181 | 4.186 | 4.046 | 4.075 | 6,395,840 | -0.16(-3.75%) |
Jan 13, 2015 | 4.407 | 4.474 | 4.195 | 4.234 | 7,508,213 | -0.12(-2.65%) |
Jan 12, 2015 | 4.301 | 4.431 | 4.258 | 4.349 | 7,623,491 | +0.10(+2.26%) |
Jan 09, 2015 | 4.138 | 4.344 | 4.138 | 4.253 | 9,668,471 | +0.14(+3.51%) |
Jan 08, 2015 | 3.941 | 4.114 | 3.941 | 4.109 | 8,717,509 | +0.22(+5.69%) |
Jan 07, 2015 | 3.710 | 3.909 | 3.705 | 3.888 | 14,804,501 | +0.25(+6.87%) |
Jan 06, 2015 | 3.585 | 3.719 | 3.532 | 3.638 | 5,881,904 | +0.07(+2.02%) |
Jan 05, 2015 | 3.719 | 3.719 | 3.513 | 3.566 | 2,866,307 | -0.14(-3.76%) |
Jan 02, 2015 | 3.556 | 3.729 | 3.479 | 3.705 | 2,658,965 | +0.19(+5.47%) |
Dec 31, 2014 | 3.503 | 3.513 | 3.513 | 3.513 | 1,653,715 | +0.01(+0.27%) |
Dec 30, 2014 | 3.412 | 3.513 | 3.364 | 3.503 | 2,293,780 | +0.07(+1.96%) |
Dec 29, 2014 | 3.470 | 3.508 | 3.407 | 3.436 | 1,119,521 | -0.05(-1.38%) |
Dec 26, 2014 | 3.436 | 3.573 | 3.422 | 3.484 | 1,127,367 | +0.06(+1.68%) |
Dec 24, 2014 | 3.412 | 3.426 | 3.426 | 3.426 | 699,608 | -0.02(-0.56%) |
Dec 23, 2014 | 3.446 | 3.479 | 3.402 | 3.446 | 3,549,054 | -0.00(-0.14%) |
Dec 22, 2014 | 3.364 | 3.455 | 3.297 | 3.450 | 5,167,067 | +0.09(+2.72%) |
Dec 19, 2014 | 3.441 | 3.470 | 3.277 | 3.359 | 3,199,307 | -0.08(-2.37%) |
Dec 18, 2014 | 3.426 | 3.474 | 3.292 | 3.441 | 2,692,980 | +0.07(+2.14%) |
Dec 17, 2014 | 3.287 | 3.412 | 3.273 | 3.369 | 4,401,509 | +0.07(+2.19%) |
Dec 16, 2014 | 3.378 | 3.446 | 3.268 | 3.297 | 4,208,590 | -0.08(-2.28%) |
Dec 15, 2014 | 3.234 | 3.522 | 3.229 | 3.373 | 5,449,942 | +0.18(+5.72%) |
Dec 12, 2014 | 3.100 | 3.330 | 3.090 | 3.191 | 10,239,762 | +0.20(+6.75%) |
Dec 11, 2014 | 2.931 | 3.076 | 2.922 | 2.989 | 3,710,430 | +0.06(+1.97%) |
Dec 10, 2014 | 2.893 | 3.023 | 2.874 | 2.931 | 4,212,096 | +0.01(+0.49%) |
Dec 09, 2014 | 2.763 | 2.927 | 2.744 | 2.917 | 3,538,980 | +0.12(+4.12%) |
Dec 08, 2014 | 2.946 | 2.955 | 2.758 | 2.802 | 2,856,362 | -0.14(-4.89%) |
Dec 05, 2014 | 2.984 | 3.032 | 2.941 | 2.946 | 1,929,509 | -0.02(-0.65%) |
Dec 04, 2014 | 2.951 | 3.003 | 2.931 | 2.965 | 2,471,313 | +0.02(+0.65%) |
Dec 03, 2014 | 2.922 | 3.025 | 2.888 | 2.946 | 2,656,948 | +0.03(+1.16%) |
Dec 02, 2014 | 2.903 | 2.977 | 2.903 | 2.912 | 5,821,625 | +0.00(+0.17%) |
Dec 01, 2014 | 3.027 | 3.172 | 2.869 | 2.907 | 5,094,833 | -0.11(-3.51%) |
Nov 28, 2014 | 3.042 | 3.124 | 2.999 | 3.013 | 3,191,924 | -0.01(-0.48%) |
Nov 26, 2014 | 3.027 | 3.027 | 3.027 | 3.027 | 1,179,471 | -0.01(-0.32%) |
Nov 25, 2014 | 2.931 | 3.068 | 2.931 | 3.037 | 1,947,505 | +0.12(+3.95%) |
Nov 24, 2014 | 2.826 | 2.941 | 2.811 | 2.922 | 770,789 | +0.11(+3.93%) |
Nov 21, 2014 | 2.869 | 2.917 | 2.802 | 2.811 | 1,744,456 | -0.00(-0.17%) |
Nov 20, 2014 | 2.830 | 2.917 | 2.806 | 2.816 | 4,641,738 | -0.02(-0.68%) |
Nov 19, 2014 | 2.970 | 2.999 | 2.835 | 2.835 | 1,851,618 | -0.12(-4.07%) |
Nov 18, 2014 | 2.965 | 3.027 | 2.922 | 2.955 | 1,524,169 | -0.00(-0.16%) |
Nov 17, 2014 | 2.984 | 3.032 | 2.908 | 2.960 | 678,558 | -0.04(-1.44%) |
Nov 14, 2014 | 3.051 | 3.080 | 2.960 | 3.003 | 988,874 | +0.01(+0.48%) |
Nov 13, 2014 | 3.066 | 3.099 | 2.936 | 2.989 | 1,452,522 | -0.09(-2.95%) |
Nov 12, 2014 | 3.032 | 3.113 | 3.032 | 3.080 | 713,732 | +0.02(+0.63%) |
Nov 11, 2014 | 3.080 | 3.161 | 2.975 | 3.061 | 954,805 | -0.02(-0.78%) |
Nov 10, 2014 | 3.123 | 3.128 | 3.027 | 3.085 | 574,397 | -0.02(-0.62%) |
Nov 07, 2014 | 3.070 | 3.104 | 3.032 | 3.104 | 652,166 | +0.04(+1.25%) |
Nov 06, 2014 | 3.003 | 3.066 | 2.991 | 3.066 | 518,124 | +0.06(+2.07%) |
Nov 05, 2014 | 3.066 | 3.094 | 2.972 | 3.003 | 1,267,724 | -0.05(-1.57%) |
Nov 04, 2014 | 3.166 | 3.209 | 3.018 | 3.051 | 790,352 | -0.11(-3.34%) |