Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 3.418 | 3.418 | 3.418 | 3.418 | 64,176 | -0.03(-0.97%) |
Dec 30, 2014 | 3.443 | 3.452 | 3.410 | 3.452 | 43,061 | -0.01(-0.24%) |
Dec 29, 2014 | 3.443 | 3.485 | 3.406 | 3.460 | 41,736 | +0.08(+2.23%) |
Dec 26, 2014 | 3.385 | 3.409 | 3.376 | 3.385 | 28,289 | -0.03(-0.97%) |
Dec 24, 2014 | 3.393 | 3.418 | 3.418 | 3.418 | 17,806 | +0.02(+0.73%) |
Dec 23, 2014 | 3.459 | 3.459 | 3.368 | 3.393 | 20,637 | -0.02(-0.48%) |
Dec 22, 2014 | 3.426 | 3.467 | 3.409 | 3.409 | 40,663 | +0.00(+0.00%) |
Dec 19, 2014 | 3.442 | 3.475 | 3.401 | 3.409 | 58,941 | -0.02(-0.72%) |
Dec 18, 2014 | 3.451 | 3.525 | 3.418 | 3.434 | 26,238 | -0.02(-0.48%) |
Dec 17, 2014 | 3.451 | 3.484 | 3.409 | 3.451 | 18,961 | +0.03(+0.97%) |
Dec 16, 2014 | 3.401 | 3.484 | 3.401 | 3.418 | 72,964 | -0.02(-0.72%) |
Dec 15, 2014 | 3.434 | 3.500 | 3.434 | 3.442 | 18,160 | +0.00(+0.00%) |
Dec 12, 2014 | 3.475 | 3.500 | 3.434 | 3.442 | 24,381 | +0.01(+0.24%) |
Dec 11, 2014 | 3.484 | 3.484 | 3.434 | 3.434 | 18,700 | -0.01(-0.24%) |
Dec 10, 2014 | 3.451 | 3.525 | 3.442 | 3.442 | 21,714 | -0.04(-1.18%) |
Dec 09, 2014 | 3.550 | 3.550 | 3.385 | 3.484 | 59,492 | -0.02(-0.47%) |
Dec 08, 2014 | 3.500 | 3.550 | 3.467 | 3.500 | 25,498 | -0.05(-1.40%) |
Dec 05, 2014 | 3.558 | 3.558 | 3.459 | 3.550 | 64,839 | +0.01(+0.23%) |
Dec 04, 2014 | 3.550 | 3.550 | 3.525 | 3.542 | 5,285 | -0.02(-0.46%) |
Dec 03, 2014 | 3.451 | 3.583 | 3.451 | 3.558 | 60,191 | +0.14(+4.11%) |
Dec 02, 2014 | 3.471 | 3.500 | 3.385 | 3.418 | 22,242 | -0.07(-1.90%) |
Dec 01, 2014 | 3.566 | 3.608 | 3.401 | 3.484 | 24,168 | -0.07(-1.86%) |
Nov 28, 2014 | 3.451 | 3.550 | 3.451 | 3.550 | 11,496 | -0.03(-0.92%) |
Nov 26, 2014 | 3.608 | 3.583 | 3.583 | 3.583 | 128,401 | -0.07(-1.81%) |
Nov 25, 2014 | 3.616 | 3.665 | 3.616 | 3.649 | 4,471 | +0.01(+0.23%) |
Nov 24, 2014 | 3.616 | 3.665 | 3.616 | 3.641 | 42,430 | -0.02(-0.68%) |
Nov 21, 2014 | 3.674 | 3.676 | 3.641 | 3.665 | 12,475 | +0.04(+1.14%) |
Nov 20, 2014 | 3.632 | 3.682 | 3.624 | 3.624 | 18,027 | -0.01(-0.38%) |
Nov 19, 2014 | 3.641 | 3.674 | 3.608 | 3.638 | 45,320 | +0.04(+1.07%) |
Nov 18, 2014 | 3.616 | 3.632 | 3.583 | 3.599 | 41,126 | -0.07(-1.80%) |
Nov 17, 2014 | 3.608 | 3.665 | 3.608 | 3.665 | 24,352 | +0.03(+0.91%) |
Nov 14, 2014 | 3.657 | 3.682 | 3.632 | 3.632 | 17,979 | -0.05(-1.35%) |
Nov 13, 2014 | 3.707 | 3.707 | 3.649 | 3.682 | 15,376 | -0.02(-0.67%) |
Nov 12, 2014 | 3.591 | 3.707 | 3.591 | 3.707 | 32,777 | +0.10(+2.91%) |
Nov 11, 2014 | 3.674 | 3.682 | 3.599 | 3.602 | 18,680 | -0.01(-0.16%) |
Nov 10, 2014 | 3.641 | 3.665 | 3.591 | 3.608 | 42,985 | -0.06(-1.58%) |
Nov 07, 2014 | 3.657 | 3.679 | 3.649 | 3.665 | 8,270 | +0.04(+1.14%) |
Nov 06, 2014 | 3.632 | 3.682 | 3.591 | 3.624 | 36,605 | -0.03(-0.91%) |
Nov 05, 2014 | 3.698 | 3.703 | 3.657 | 3.657 | 25,169 | -0.02(-0.45%) |
Nov 04, 2014 | 3.715 | 3.715 | 3.674 | 3.674 | 22,773 | -0.04(-1.11%) |
Nov 03, 2014 | 3.740 | 3.748 | 3.715 | 3.715 | 12,669 | -0.02(-0.66%) |
Oct 31, 2014 | 3.756 | 3.756 | 3.723 | 3.740 | 9,184 | +0.02(+0.67%) |
Oct 30, 2014 | 3.723 | 3.756 | 3.707 | 3.715 | 10,251 | -0.02(-0.44%) |
Oct 29, 2014 | 3.740 | 3.773 | 3.707 | 3.731 | 9,023 | -0.06(-1.53%) |
Oct 28, 2014 | 3.806 | 3.847 | 3.756 | 3.789 | 32,272 | -0.02(-0.65%) |
Oct 27, 2014 | 3.880 | 3.822 | 3.682 | 3.814 | 47,374 | -0.01(-0.22%) |
Oct 24, 2014 | 3.797 | 3.971 | 3.797 | 3.822 | 4,875 | +0.02(+0.43%) |
Oct 23, 2014 | 3.880 | 3.897 | 3.797 | 3.806 | 37,041 | +0.01(+0.22%) |
Oct 22, 2014 | 4.020 | 4.020 | 3.797 | 3.797 | 9,290 | -0.25(-6.12%) |
Oct 21, 2014 | 4.119 | 4.119 | 3.987 | 4.045 | 8,802 | -0.04(-1.01%) |
Oct 20, 2014 | 3.872 | 4.111 | 3.872 | 4.086 | 41,208 | +0.21(+5.54%) |
Oct 17, 2014 | 3.839 | 3.921 | 3.822 | 3.872 | 29,588 | +0.12(+3.08%) |
Oct 16, 2014 | 3.649 | 3.797 | 3.649 | 3.756 | 29,407 | +0.01(+0.22%) |
Oct 15, 2014 | 3.698 | 3.747 | 3.657 | 3.748 | 62,669 | +0.08(+2.25%) |
Oct 14, 2014 | 3.674 | 3.756 | 3.665 | 3.665 | 46,477 | -0.01(-0.22%) |
Oct 13, 2014 | 3.731 | 3.740 | 3.674 | 3.674 | 46,486 | -0.07(-1.77%) |
Oct 10, 2014 | 3.756 | 3.773 | 3.711 | 3.740 | 33,563 | +0.01(+0.22%) |
Oct 09, 2014 | 3.797 | 3.855 | 3.731 | 3.731 | 10,549 | -0.04(-1.09%) |
Oct 08, 2014 | 3.698 | 3.773 | 3.693 | 3.773 | 24,240 | +0.10(+2.70%) |
Oct 07, 2014 | 3.715 | 3.715 | 3.674 | 3.674 | 33,986 | -0.07(-1.77%) |
Oct 06, 2014 | 3.814 | 3.814 | 3.682 | 3.740 | 39,241 | -0.08(-2.16%) |
Oct 03, 2014 | 3.785 | 3.839 | 3.756 | 3.822 | 29,426 | +0.06(+1.54%) |
Oct 02, 2014 | 3.872 | 3.872 | 3.756 | 3.764 | 45,538 | -0.10(-2.56%) |