Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.823 | 3.866 | 3.813 | 3.827 | 323,496 | +0.03(+0.84%) |
Jan 29, 2015 | 3.835 | 3.835 | 3.795 | 3.795 | 293,208 | -0.02(-0.62%) |
Jan 28, 2015 | 3.851 | 3.866 | 3.807 | 3.819 | 241,846 | -0.02(-0.41%) |
Jan 27, 2015 | 3.843 | 3.851 | 3.817 | 3.835 | 175,588 | -0.02(-0.51%) |
Jan 26, 2015 | 3.835 | 3.862 | 3.819 | 3.855 | 256,409 | +0.02(+0.62%) |
Jan 23, 2015 | 3.847 | 3.847 | 3.798 | 3.831 | 259,367 | +0.03(+0.83%) |
Jan 22, 2015 | 3.787 | 3.799 | 3.771 | 3.799 | 237,902 | +0.00(+0.10%) |
Jan 21, 2015 | 3.787 | 3.802 | 3.755 | 3.795 | 239,299 | +0.00(+0.10%) |
Jan 20, 2015 | 3.763 | 3.791 | 3.736 | 3.791 | 398,141 | +0.03(+0.74%) |
Jan 16, 2015 | 3.866 | 3.866 | 3.747 | 3.763 | 244,743 | -0.02(-0.52%) |
Jan 15, 2015 | 3.751 | 3.795 | 3.712 | 3.783 | 302,402 | +0.02(+0.53%) |
Jan 14, 2015 | 3.720 | 3.771 | 3.680 | 3.763 | 463,438 | +0.00(+0.11%) |
Jan 13, 2015 | 3.807 | 3.815 | 3.696 | 3.759 | 557,513 | -0.04(-0.94%) |
Jan 12, 2015 | 3.807 | 3.807 | 3.767 | 3.795 | 271,466 | +0.01(+0.21%) |
Jan 09, 2015 | 3.775 | 3.798 | 3.767 | 3.787 | 178,518 | -0.00(-0.10%) |
Jan 08, 2015 | 3.807 | 3.827 | 3.767 | 3.791 | 518,386 | -0.01(-0.21%) |
Jan 07, 2015 | 3.854 | 3.854 | 3.790 | 3.799 | 352,035 | -0.04(-0.92%) |
Jan 06, 2015 | 3.748 | 3.834 | 3.740 | 3.834 | 273,730 | +0.10(+2.63%) |
Jan 05, 2015 | 3.756 | 3.775 | 3.716 | 3.736 | 414,124 | -0.03(-0.84%) |
Jan 02, 2015 | 3.760 | 3.811 | 3.748 | 3.768 | 438,354 | +0.04(+1.16%) |
Dec 31, 2014 | 3.724 | 3.724 | 3.724 | 3.724 | 782,662 | -0.02(-0.42%) |
Dec 30, 2014 | 3.764 | 3.783 | 3.681 | 3.740 | 764,318 | -0.05(-1.25%) |
Dec 29, 2014 | 3.803 | 3.807 | 3.768 | 3.787 | 385,149 | -0.03(-0.72%) |
Dec 26, 2014 | 3.838 | 3.850 | 3.787 | 3.815 | 401,250 | -0.03(-0.72%) |
Dec 24, 2014 | 3.823 | 3.842 | 3.842 | 3.842 | 196,555 | +0.03(+0.85%) |
Dec 23, 2014 | 3.810 | 3.849 | 3.790 | 3.810 | 434,891 | -0.01(-0.31%) |
Dec 22, 2014 | 3.869 | 3.869 | 3.806 | 3.822 | 463,911 | -0.03(-0.71%) |
Dec 19, 2014 | 3.896 | 3.923 | 3.849 | 3.849 | 375,453 | -0.04(-1.10%) |
Dec 18, 2014 | 3.923 | 3.962 | 3.837 | 3.892 | 596,149 | +0.02(+0.61%) |
Dec 17, 2014 | 3.783 | 3.935 | 3.783 | 3.869 | 365,777 | +0.06(+1.64%) |
Dec 16, 2014 | 3.876 | 3.876 | 3.732 | 3.806 | 703,219 | -0.09(-2.21%) |
Dec 15, 2014 | 3.986 | 3.986 | 3.880 | 3.892 | 383,328 | -0.08(-1.93%) |
Dec 12, 2014 | 3.994 | 3.996 | 3.904 | 3.969 | 417,366 | -0.04(-0.92%) |
Dec 11, 2014 | 4.025 | 4.087 | 3.986 | 4.005 | 213,187 | -0.04(-0.87%) |
Dec 10, 2014 | 4.056 | 4.056 | 3.990 | 4.040 | 288,959 | -0.03(-0.77%) |
Dec 09, 2014 | 4.033 | 4.087 | 4.005 | 4.072 | 344,588 | +0.04(+0.87%) |
Dec 08, 2014 | 4.040 | 4.064 | 4.007 | 4.037 | 391,072 | -0.01(-0.29%) |
Dec 05, 2014 | 4.017 | 4.052 | 4.002 | 4.048 | 351,641 | +0.02(+0.48%) |
Dec 04, 2014 | 4.029 | 4.037 | 4.017 | 4.029 | 273,895 | -0.00(-0.09%) |
Dec 03, 2014 | 4.002 | 4.033 | 3.994 | 4.032 | 312,859 | +0.02(+0.57%) |
Dec 02, 2014 | 3.978 | 4.013 | 3.971 | 4.009 | 408,349 | +0.04(+1.07%) |
Dec 01, 2014 | 4.017 | 4.017 | 3.959 | 3.967 | 366,153 | -0.02(-0.49%) |
Nov 28, 2014 | 3.971 | 3.986 | 3.940 | 3.986 | 129,017 | +0.02(+0.49%) |
Nov 26, 2014 | 3.940 | 3.967 | 3.967 | 3.967 | 182,844 | +0.02(+0.49%) |
Nov 25, 2014 | 3.963 | 3.963 | 3.936 | 3.947 | 208,349 | -0.02(-0.49%) |
Nov 24, 2014 | 3.928 | 3.990 | 3.916 | 3.967 | 306,600 | +0.05(+1.29%) |
Nov 21, 2014 | 3.909 | 3.928 | 3.897 | 3.916 | 169,070 | +0.01(+0.30%) |
Nov 20, 2014 | 3.897 | 3.909 | 3.878 | 3.905 | 121,997 | -0.00(-0.10%) |
Nov 19, 2014 | 3.897 | 3.909 | 3.870 | 3.909 | 286,052 | +0.01(+0.20%) |
Nov 18, 2014 | 3.947 | 3.955 | 3.889 | 3.901 | 354,826 | -0.05(-1.28%) |
Nov 17, 2014 | 3.944 | 3.951 | 3.928 | 3.951 | 156,632 | +0.02(+0.39%) |
Nov 14, 2014 | 3.932 | 3.943 | 3.916 | 3.936 | 155,871 | +0.00(+0.00%) |
Nov 13, 2014 | 3.940 | 3.970 | 3.936 | 3.936 | 114,015 | -0.00(-0.10%) |
Nov 12, 2014 | 3.951 | 3.975 | 3.921 | 3.940 | 271,084 | -0.01(-0.19%) |
Nov 11, 2014 | 3.951 | 3.977 | 3.932 | 3.947 | 179,584 | -0.02(-0.49%) |
Nov 10, 2014 | 3.944 | 4.002 | 3.916 | 3.967 | 319,577 | +0.03(+0.79%) |
Nov 07, 2014 | 3.940 | 3.955 | 3.936 | 3.936 | 168,781 | -0.02(-0.49%) |
Nov 06, 2014 | 3.947 | 3.997 | 3.905 | 3.955 | 353,256 | +0.01(+0.16%) |
Nov 05, 2014 | 3.936 | 3.955 | 3.936 | 3.949 | 224,443 | +0.02(+0.63%) |
Nov 04, 2014 | 3.928 | 3.959 | 3.913 | 3.924 | 290,939 | +0.01(+0.29%) |