Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.760 | 3.920 | 3.690 | 3.867 | 2,389 | +0.18(+4.96%) |
Jan 29, 2015 | 3.670 | 3.684 | 3.610 | 3.684 | 3,230 | -0.05(-1.23%) |
Jan 28, 2015 | 4.010 | 4.010 | 3.648 | 3.730 | 3,620 | -0.42(-10.12%) |
Jan 27, 2015 | 4.187 | 4.187 | 4.150 | 4.150 | 8,985 | -0.05(-1.19%) |
Jan 26, 2015 | 4.400 | 4.413 | 4.200 | 4.200 | 2,357 | -0.10(-2.33%) |
Jan 23, 2015 | 4.035 | 4.300 | 4.035 | 4.300 | 1,098 | +0.18(+4.26%) |
Jan 22, 2015 | 4.230 | 4.230 | 4.114 | 4.124 | 5,093 | +0.00(+0.10%) |
Jan 21, 2015 | 4.370 | 4.370 | 4.120 | 4.120 | 3,070 | -0.08(-1.90%) |
Jan 20, 2015 | 4.620 | 4.620 | 4.200 | 4.200 | 3,817 | -0.26(-5.88%) |
Jan 16, 2015 | 4.463 | 4.463 | 4.463 | 0 | -0.19(-4.03%) | |
Jan 15, 2015 | 4.750 | 4.750 | 4.650 | 4.650 | 2,360 | -0.08(-1.75%) |
Jan 14, 2015 | 4.460 | 4.770 | 4.170 | 4.733 | 2,983 | +0.37(+8.55%) |
Jan 13, 2015 | 4.360 | 0 | -0.11(-2.46%) | |||
Jan 12, 2015 | 4.510 | 4.510 | 4.470 | 4.470 | 270 | -0.31(-6.49%) |
Jan 09, 2015 | 4.650 | 4.780 | 4.599 | 4.780 | 8,045 | +0.30(+6.70%) |
Jan 08, 2015 | 4.500 | 4.500 | 4.480 | 4.480 | 385 | +0.00(+0.00%) |
Jan 07, 2015 | 4.550 | 4.555 | 4.410 | 4.480 | 2,082 | -0.04(-0.94%) |
Jan 06, 2015 | 4.672 | 4.672 | 4.523 | 4.523 | 770 | -0.04(-0.82%) |
Jan 05, 2015 | 4.880 | 4.880 | 4.540 | 4.560 | 2,629 | -0.34(-6.94%) |
Jan 02, 2015 | 4.890 | 4.900 | 4.890 | 4.900 | 1,047 | +0.10(+2.08%) |
Dec 31, 2014 | 4.800 | 4.800 | 4.800 | 0 | +0.09(+1.85%) | |
Dec 30, 2014 | 4.530 | 4.760 | 4.490 | 4.713 | 32,759 | -0.04(-0.78%) |
Dec 29, 2014 | 5.000 | 5.000 | 4.750 | 4.750 | 6,345 | -0.13(-2.66%) |
Dec 26, 2014 | 4.850 | 4.880 | 4.850 | 4.880 | 3,120 | +0.07(+1.46%) |
Dec 24, 2014 | 4.810 | 4.810 | 4.810 | 0 | -0.19(-3.80%) | |
Dec 23, 2014 | 5.036 | 5.036 | 4.990 | 5.000 | 16,370 | -0.02(-0.48%) |
Dec 22, 2014 | 5.400 | 5.400 | 4.910 | 5.024 | 3,411 | -0.22(-4.19%) |
Dec 19, 2014 | 5.080 | 5.299 | 5.080 | 5.244 | 2,606 | +0.23(+4.66%) |
Dec 18, 2014 | 5.480 | 5.520 | 4.820 | 5.010 | 6,468 | -0.12(-2.34%) |
Dec 17, 2014 | 5.130 | 5.130 | 5.130 | 5.130 | 185 | +0.47(+10.04%) |
Dec 16, 2014 | 4.950 | 4.662 | 2,869 | +0.30(+6.92%) | ||
Dec 15, 2014 | 4.570 | 4.570 | 4.360 | 4.360 | 840 | -0.09(-2.02%) |
Dec 12, 2014 | 4.510 | 4.510 | 4.450 | 4.450 | 530 | -0.20(-4.30%) |
Dec 11, 2014 | 4.726 | 4.730 | 4.650 | 4.650 | 9,630 | -0.09(-1.82%) |
Dec 10, 2014 | 5.290 | 5.290 | 4.736 | 4.736 | 42,341 | -0.50(-9.59%) |
Dec 09, 2014 | 5.170 | 5.260 | 5.170 | 5.238 | 4,719 | +0.09(+1.72%) |
Dec 08, 2014 | 5.660 | 5.660 | 5.150 | 5.150 | 2,824 | -0.77(-13.01%) |
Dec 05, 2014 | 5.980 | 5.980 | 5.640 | 5.920 | 10,044 | +0.09(+1.54%) |
Dec 04, 2014 | 6.160 | 6.160 | 5.671 | 5.830 | 51,213 | -0.47(-7.42%) |
Dec 03, 2014 | 6.260 | 6.360 | 6.260 | 6.297 | 3,975 | +0.20(+3.23%) |
Dec 02, 2014 | 6.451 | 6.451 | 6.090 | 6.100 | 5,477 | -0.36(-5.57%) |
Dec 01, 2014 | 6.540 | 6.540 | 6.340 | 6.460 | 525 | -0.42(-6.10%) |
Nov 28, 2014 | 7.350 | 7.350 | 6.750 | 6.880 | 1,835 | -1.13(-14.11%) |
Nov 26, 2014 | 8.010 | 8.010 | 8.010 | 0 | -0.26(-3.14%) | |
Nov 25, 2014 | 8.286 | 8.286 | 8.166 | 8.270 | 1,901 | -0.14(-1.66%) |
Nov 24, 2014 | 8.450 | 8.450 | 8.410 | 8.410 | 200 | -0.35(-4.00%) |
Nov 21, 2014 | 8.760 | 8.760 | 8.760 | 8.760 | 3,307 | +0.26(+3.06%) |
Nov 20, 2014 | 8.050 | 8.500 | 8.050 | 8.500 | 600 | +0.51(+6.34%) |
Nov 19, 2014 | 7.993 | 7.993 | 7.993 | 7.993 | 165 | -0.22(-2.64%) |
Nov 18, 2014 | 8.381 | 8.381 | 8.210 | 8.210 | 955 | -0.30(-3.53%) |
Nov 14, 2014 | 8.510 | 8.510 | 8.510 | 75 | +0.45(+5.58%) | |
Nov 13, 2014 | 8.320 | 8.320 | 8.060 | 8.060 | 793 | -0.38(-4.50%) |
Nov 11, 2014 | 8.440 | 8.440 | 8.440 | 30 | -0.28(-3.21%) | |
Nov 10, 2014 | 8.844 | 8.844 | 8.720 | 8.720 | 379 | -0.45(-4.90%) |
Nov 07, 2014 | 9.169 | 9.169 | 9.169 | 9.169 | 270 | +0.83(+9.94%) |
Nov 06, 2014 | 8.790 | 8.790 | 8.210 | 8.340 | 1,437 | -0.51(-5.76%) |
Nov 05, 2014 | 8.510 | 9.020 | 8.360 | 8.850 | 11,117 | +0.81(+10.07%) |
Nov 04, 2014 | 8.090 | 8.090 | 7.890 | 8.040 | 9,850 | -0.96(-10.67%) |