Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.270 | 3.410 | 3.210 | 3.401 | 2,475 | +0.03(+0.91%) |
Jan 29, 2015 | 3.480 | 3.480 | 3.330 | 3.370 | 1,531 | +0.07(+2.11%) |
Jan 28, 2015 | 3.290 | 3.320 | 3.240 | 3.300 | 1,600 | -0.16(-4.61%) |
Jan 26, 2015 | 3.670 | 3.460 | 3.460 | 3.460 | 9 | -0.01(-0.29%) |
Jan 23, 2015 | 3.570 | 3.570 | 3.261 | 3.470 | 3,712 | -0.12(-3.34%) |
Jan 22, 2015 | 3.380 | 3.780 | 3.380 | 3.590 | 22,274 | +0.24(+7.16%) |
Jan 21, 2015 | 3.290 | 3.500 | 3.220 | 3.350 | 6,402 | +0.10(+3.08%) |
Jan 20, 2015 | 3.270 | 3.270 | 3.250 | 3.250 | 386 | -0.03(-0.91%) |
Jan 16, 2015 | 3.280 | 3.280 | 3.280 | 3.280 | 2,407 | +0.08(+2.50%) |
Jan 14, 2015 | 3.500 | 3.200 | 3.200 | 3.200 | 31,000 | -0.32(-9.21%) |
Jan 12, 2015 | 3.520 | 3.525 | 3.525 | 3.525 | 1,200 | +0.00(+0.14%) |
Jan 09, 2015 | 3.530 | 3.530 | 3.500 | 3.520 | 9,700 | -0.01(-0.28%) |
Jan 08, 2015 | 3.520 | 3.600 | 3.520 | 3.530 | 3,500 | +0.00(+0.00%) |
Jan 07, 2015 | 3.540 | 3.540 | 3.520 | 3.530 | 3,000 | +0.01(+0.28%) |
Jan 06, 2015 | 3.520 | 3.529 | 3.520 | 3.520 | 900 | -0.04(-1.12%) |
Jan 05, 2015 | 3.550 | 3.560 | 3.550 | 3.560 | 1,800 | -0.04(-1.11%) |
Jan 02, 2015 | 3.510 | 3.600 | 3.510 | 3.600 | 400 | +0.04(+1.13%) |
Dec 31, 2014 | 3.500 | 3.560 | 3.560 | 3.560 | 2,400 | +0.06(+1.71%) |
Dec 30, 2014 | 3.500 | 3.500 | 3.500 | 3.500 | 200 | +0.04(+1.16%) |
Dec 29, 2014 | 3.470 | 3.478 | 3.460 | 3.460 | 10,300 | -0.01(-0.29%) |
Dec 26, 2014 | 3.460 | 3.470 | 3.460 | 3.470 | 4,390 | +0.01(+0.29%) |
Dec 24, 2014 | 3.460 | 3.460 | 3.460 | 3.460 | 1,300 | -0.04(-1.14%) |
Dec 23, 2014 | 3.540 | 3.540 | 3.500 | 3.500 | 25,345 | -0.02(-0.64%) |
Dec 22, 2014 | 3.510 | 3.522 | 3.500 | 3.522 | 12,000 | -0.07(-1.88%) |
Dec 19, 2014 | 3.510 | 3.590 | 3.510 | 3.590 | 9,338 | +0.03(+0.91%) |
Dec 18, 2014 | 3.550 | 3.564 | 3.550 | 3.558 | 5,155 | +0.03(+0.78%) |
Dec 17, 2014 | 3.530 | 3.530 | 3.530 | 3.530 | 130 | +0.03(+0.86%) |
Dec 16, 2014 | 3.600 | 3.600 | 3.500 | 3.500 | 704 | -0.14(-3.85%) |
Dec 15, 2014 | 3.595 | 3.640 | 3.500 | 3.640 | 43,438 | +0.02(+0.55%) |
Dec 12, 2014 | 3.660 | 3.840 | 3.620 | 3.620 | 500 | +0.04(+1.10%) |
Dec 11, 2014 | 3.580 | 3.700 | 3.580 | 3.580 | 2,800 | -0.02(-0.54%) |
Dec 10, 2014 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | -0.02(-0.55%) |
Dec 09, 2014 | 3.580 | 3.824 | 3.580 | 3.620 | 24,596 | -0.03(-0.82%) |
Dec 08, 2014 | 3.600 | 3.730 | 3.600 | 3.650 | 1,798 | -0.01(-0.27%) |
Dec 05, 2014 | 3.800 | 3.650 | 3.650 | 3.660 | 5,321 | +0.01(+0.27%) |
Dec 04, 2014 | 3.670 | 3.670 | 3.640 | 3.650 | 27,800 | -0.05(-1.35%) |
Dec 03, 2014 | 3.699 | 3.700 | 3.690 | 3.700 | 1,848 | +0.04(+1.09%) |
Dec 02, 2014 | 3.850 | 3.870 | 3.660 | 3.660 | 6,033 | -0.01(-0.27%) |
Dec 01, 2014 | 3.660 | 3.670 | 3.660 | 3.670 | 2,870 | +0.00(+0.05%) |
Nov 28, 2014 | 3.660 | 3.677 | 3.650 | 3.668 | 1,200 | -0.09(-2.45%) |
Nov 26, 2014 | 3.760 | 3.760 | 3.760 | 3.760 | 200 | +0.03(+0.86%) |
Nov 25, 2014 | 3.690 | 3.728 | 3.650 | 3.728 | 10,799 | +0.04(+1.02%) |
Nov 24, 2014 | 3.690 | 3.690 | 3.680 | 3.690 | 1,840 | +0.00(+0.00%) |
Nov 21, 2014 | 3.690 | 3.850 | 3.690 | 3.690 | 5,206 | +0.01(+0.27%) |
Nov 20, 2014 | 3.810 | 3.810 | 3.680 | 3.680 | 2,000 | -0.05(-1.34%) |
Nov 19, 2014 | 3.680 | 3.800 | 3.680 | 3.730 | 3,395 | +0.05(+1.36%) |
Nov 18, 2014 | 3.681 | 3.681 | 3.680 | 3.680 | 3,450 | +0.01(+0.27%) |
Nov 17, 2014 | 3.890 | 3.890 | 3.670 | 3.670 | 16,005 | -0.14(-3.67%) |
Nov 14, 2014 | 4.000 | 4.150 | 3.750 | 3.810 | 11,971 | -0.02(-0.60%) |
Nov 13, 2014 | 3.810 | 4.000 | 3.810 | 3.833 | 8,910 | -0.07(-1.72%) |
Nov 12, 2014 | 3.760 | 4.370 | 3.760 | 3.900 | 49,149 | +0.14(+3.72%) |
Nov 11, 2014 | 3.750 | 3.760 | 3.730 | 3.760 | 7,925 | -0.00(-0.06%) |
Nov 10, 2014 | 3.860 | 3.860 | 3.729 | 3.762 | 4,100 | -0.11(-2.79%) |
Nov 07, 2014 | 3.860 | 3.920 | 3.860 | 3.870 | 10,075 | -0.09(-2.27%) |
Nov 06, 2014 | 4.050 | 4.200 | 3.810 | 3.960 | 25,255 | -0.20(-4.81%) |
Nov 05, 2014 | 3.890 | 4.240 | 3.890 | 4.160 | 20,077 | +0.16(+4.04%) |
Nov 04, 2014 | 3.830 | 3.998 | 3.830 | 3.998 | 10,337 | +0.22(+5.78%) |