Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.250 | 3.370 | 3.250 | 3.330 | 37,938 | +0.02(+0.60%) |
Jan 29, 2015 | 3.400 | 3.430 | 3.240 | 3.310 | 59,284 | -0.07(-2.07%) |
Jan 28, 2015 | 3.450 | 3.470 | 3.350 | 3.380 | 22,885 | -0.10(-2.87%) |
Jan 27, 2015 | 3.410 | 3.530 | 3.410 | 3.480 | 44,961 | +0.19(+5.78%) |
Jan 26, 2015 | 3.290 | 3.330 | 3.250 | 3.290 | 44,095 | -0.03(-0.90%) |
Jan 23, 2015 | 3.260 | 3.330 | 3.250 | 3.320 | 49,443 | +0.02(+0.61%) |
Jan 22, 2015 | 3.370 | 3.380 | 3.294 | 3.300 | 50,917 | -0.02(-0.60%) |
Jan 21, 2015 | 3.450 | 3.450 | 3.290 | 3.320 | 131,557 | +0.00(+0.00%) |
Jan 20, 2015 | 3.180 | 3.416 | 3.160 | 3.320 | 87,417 | -0.21(-5.95%) |
Jan 16, 2015 | 3.470 | 3.570 | 3.470 | 3.530 | 27,706 | +0.03(+0.86%) |
Jan 15, 2015 | 3.470 | 3.570 | 3.470 | 3.500 | 42,148 | +0.10(+2.94%) |
Jan 14, 2015 | 3.410 | 3.450 | 3.370 | 3.400 | 39,482 | -0.14(-3.95%) |
Jan 13, 2015 | 3.610 | 3.610 | 3.500 | 3.540 | 59,170 | -0.22(-5.85%) |
Jan 12, 2015 | 3.860 | 3.860 | 3.760 | 3.760 | 53,996 | -0.25(-6.23%) |
Jan 09, 2015 | 3.940 | 4.060 | 3.940 | 4.010 | 35,277 | +0.00(+0.00%) |
Jan 08, 2015 | 4.050 | 4.050 | 3.970 | 4.010 | 48,999 | -0.07(-1.72%) |
Jan 07, 2015 | 4.140 | 4.160 | 4.060 | 4.080 | 47,078 | -0.05(-1.21%) |
Jan 06, 2015 | 4.270 | 4.270 | 4.070 | 4.130 | 53,621 | -0.14(-3.28%) |
Jan 05, 2015 | 4.440 | 4.500 | 4.270 | 4.270 | 136,011 | -0.72(-14.43%) |
Jan 02, 2015 | 5.060 | 5.070 | 4.940 | 4.990 | 62,239 | -0.07(-1.38%) |
Dec 31, 2014 | 5.100 | 5.060 | 5.060 | 5.060 | 80,800 | -0.03(-0.59%) |
Dec 30, 2014 | 5.090 | 5.190 | 4.990 | 5.090 | 49,952 | +0.04(+0.79%) |
Dec 29, 2014 | 5.130 | 5.170 | 5.050 | 5.050 | 82,431 | -0.29(-5.43%) |
Dec 26, 2014 | 5.340 | 5.450 | 5.340 | 5.340 | 33,027 | -0.02(-0.37%) |
Dec 24, 2014 | 5.370 | 5.360 | 5.360 | 5.360 | 29,500 | +0.04(+0.75%) |
Dec 23, 2014 | 5.350 | 5.430 | 5.320 | 5.320 | 49,119 | -0.11(-2.03%) |
Dec 22, 2014 | 5.350 | 5.450 | 5.340 | 5.430 | 58,207 | -0.10(-1.81%) |
Dec 19, 2014 | 5.470 | 5.580 | 5.470 | 5.530 | 30,497 | +0.05(+0.91%) |
Dec 18, 2014 | 5.590 | 5.590 | 5.450 | 5.480 | 65,682 | -0.06(-1.08%) |
Dec 17, 2014 | 5.510 | 5.620 | 5.490 | 5.540 | 54,889 | -0.10(-1.77%) |
Dec 16, 2014 | 5.840 | 5.840 | 5.595 | 5.640 | 65,392 | -0.29(-4.89%) |
Dec 15, 2014 | 6.120 | 6.120 | 5.860 | 5.930 | 92,408 | -0.22(-3.58%) |
Dec 12, 2014 | 5.940 | 6.190 | 5.940 | 6.150 | 120,805 | +0.12(+1.99%) |
Dec 11, 2014 | 5.920 | 6.030 | 5.900 | 6.030 | 72,657 | +0.16(+2.73%) |
Dec 10, 2014 | 5.840 | 5.880 | 5.810 | 5.870 | 46,139 | -0.03(-0.51%) |
Dec 09, 2014 | 5.840 | 5.920 | 5.810 | 5.900 | 44,429 | +0.12(+2.08%) |
Dec 08, 2014 | 5.800 | 5.820 | 5.716 | 5.780 | 51,066 | -0.16(-2.69%) |
Dec 05, 2014 | 5.920 | 6.000 | 5.860 | 5.940 | 142,632 | -0.05(-0.83%) |
Dec 04, 2014 | 5.910 | 6.060 | 5.910 | 5.990 | 53,991 | +0.01(+0.17%) |
Dec 03, 2014 | 5.910 | 6.000 | 5.910 | 5.980 | 48,032 | -0.02(-0.33%) |
Dec 02, 2014 | 6.010 | 6.010 | 5.940 | 6.000 | 42,849 | -0.04(-0.66%) |
Dec 01, 2014 | 6.050 | 6.080 | 5.970 | 6.040 | 61,688 | -0.06(-0.98%) |
Nov 28, 2014 | 6.010 | 6.140 | 6.010 | 6.100 | 29,516 | +0.15(+2.52%) |
Nov 26, 2014 | 5.920 | 5.950 | 5.950 | 5.950 | 49,900 | +0.13(+2.23%) |
Nov 25, 2014 | 5.800 | 5.830 | 5.770 | 5.820 | 29,246 | +0.01(+0.17%) |
Nov 24, 2014 | 5.900 | 5.920 | 5.800 | 5.810 | 84,312 | -0.05(-0.85%) |
Nov 21, 2014 | 5.880 | 6.070 | 5.820 | 5.860 | 49,329 | -0.01(-0.17%) |
Nov 20, 2014 | 5.860 | 5.930 | 5.821 | 5.870 | 34,866 | -0.07(-1.18%) |
Nov 19, 2014 | 5.870 | 6.000 | 5.820 | 5.940 | 124,087 | +0.05(+0.90%) |
Nov 18, 2014 | 5.850 | 5.900 | 5.810 | 5.887 | 36,514 | +0.02(+0.29%) |
Nov 17, 2014 | 5.810 | 5.880 | 5.776 | 5.870 | 55,215 | -0.01(-0.17%) |
Nov 14, 2014 | 5.850 | 5.930 | 5.840 | 5.880 | 36,346 | +0.05(+0.86%) |
Nov 13, 2014 | 6.070 | 6.070 | 5.820 | 5.830 | 76,235 | -0.28(-4.58%) |
Nov 12, 2014 | 6.130 | 6.180 | 6.080 | 6.110 | 23,325 | -0.08(-1.29%) |
Nov 11, 2014 | 6.290 | 6.290 | 6.170 | 6.190 | 21,063 | -0.29(-4.48%) |
Nov 10, 2014 | 6.470 | 6.520 | 6.430 | 6.480 | 22,384 | +0.16(+2.53%) |
Nov 07, 2014 | 6.320 | 6.386 | 6.310 | 6.320 | 45,081 | -0.06(-0.94%) |
Nov 06, 2014 | 6.300 | 6.380 | 6.300 | 6.380 | 22,385 | +0.02(+0.31%) |
Nov 05, 2014 | 6.320 | 6.400 | 6.272 | 6.360 | 28,976 | -0.04(-0.63%) |
Nov 04, 2014 | 6.420 | 6.460 | 6.300 | 6.400 | 28,126 | -0.12(-1.84%) |