Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 3.861 | 3.878 | 3.878 | 3.878 | 365,967 | +0.03(+0.88%) |
Dec 30, 2014 | 3.794 | 3.971 | 3.760 | 3.844 | 462,902 | +0.06(+1.56%) |
Dec 29, 2014 | 4.047 | 4.148 | 3.777 | 3.785 | 210,115 | -0.19(-4.68%) |
Dec 26, 2014 | 4.393 | 4.393 | 3.937 | 3.971 | 553,068 | -0.42(-9.62%) |
Dec 24, 2014 | 4.469 | 4.393 | 4.393 | 4.393 | 214,822 | -0.04(-0.95%) |
Dec 23, 2014 | 4.098 | 4.457 | 4.081 | 4.436 | 753,470 | +0.35(+8.70%) |
Dec 22, 2014 | 3.903 | 4.089 | 3.861 | 4.081 | 477,257 | +0.21(+5.46%) |
Dec 19, 2014 | 3.625 | 4.001 | 3.608 | 3.870 | 864,806 | +0.25(+6.76%) |
Dec 18, 2014 | 3.515 | 3.667 | 3.464 | 3.625 | 470,507 | +0.14(+4.13%) |
Dec 17, 2014 | 3.396 | 3.489 | 3.320 | 3.481 | 398,034 | +0.08(+2.49%) |
Dec 16, 2014 | 3.329 | 3.489 | 3.329 | 3.396 | 362,263 | +0.07(+2.03%) |
Dec 15, 2014 | 3.413 | 3.464 | 3.304 | 3.329 | 233,523 | -0.07(-1.99%) |
Dec 12, 2014 | 3.371 | 3.464 | 3.253 | 3.396 | 308,877 | -0.01(-0.25%) |
Dec 11, 2014 | 3.261 | 3.481 | 3.261 | 3.405 | 275,314 | +0.13(+3.87%) |
Dec 10, 2014 | 3.430 | 3.489 | 3.278 | 3.278 | 222,367 | -0.16(-4.67%) |
Dec 09, 2014 | 3.194 | 3.481 | 3.071 | 3.439 | 490,837 | +0.23(+7.11%) |
Dec 08, 2014 | 3.244 | 3.337 | 3.202 | 3.211 | 311,214 | -0.03(-0.78%) |
Dec 05, 2014 | 3.075 | 3.278 | 3.050 | 3.236 | 664,547 | +0.15(+4.93%) |
Dec 04, 2014 | 3.067 | 3.126 | 3.067 | 3.084 | 1,041,622 | +0.02(+0.55%) |
Dec 03, 2014 | 3.042 | 3.151 | 3.025 | 3.067 | 758,913 | +0.01(+0.28%) |
Dec 02, 2014 | 3.067 | 3.141 | 3.033 | 3.058 | 297,411 | -0.03(-0.82%) |
Dec 01, 2014 | 3.042 | 3.151 | 3.016 | 3.084 | 406,709 | +0.02(+0.55%) |
Nov 28, 2014 | 3.135 | 3.143 | 3.058 | 3.067 | 160,511 | -0.06(-2.02%) |
Nov 26, 2014 | 3.067 | 3.130 | 3.130 | 3.130 | 224,646 | +0.08(+2.63%) |
Nov 25, 2014 | 3.033 | 3.143 | 2.974 | 3.050 | 514,201 | +0.03(+0.84%) |
Nov 24, 2014 | 3.016 | 3.058 | 2.974 | 3.025 | 579,422 | +0.03(+0.85%) |
Nov 21, 2014 | 3.135 | 3.160 | 2.982 | 2.999 | 662,758 | -0.08(-2.47%) |
Nov 20, 2014 | 3.109 | 3.253 | 3.067 | 3.075 | 840,443 | -0.05(-1.62%) |
Nov 19, 2014 | 3.101 | 3.177 | 3.050 | 3.126 | 500,706 | +0.04(+1.37%) |
Nov 18, 2014 | 3.016 | 3.126 | 2.991 | 3.084 | 360,380 | +0.06(+1.96%) |
Nov 17, 2014 | 2.999 | 3.042 | 2.949 | 3.025 | 522,850 | +0.00(+0.00%) |
Nov 14, 2014 | 3.033 | 3.050 | 2.906 | 3.025 | 538,266 | -0.02(-0.56%) |
Nov 13, 2014 | 3.211 | 3.211 | 3.033 | 3.042 | 421,017 | -0.17(-5.26%) |
Nov 12, 2014 | 3.194 | 3.261 | 3.147 | 3.211 | 463,616 | +0.03(+0.80%) |
Nov 11, 2014 | 3.278 | 3.278 | 3.164 | 3.185 | 298,733 | -0.09(-2.84%) |
Nov 10, 2014 | 3.295 | 3.304 | 3.202 | 3.278 | 317,673 | -0.02(-0.51%) |
Nov 07, 2014 | 3.295 | 3.329 | 3.236 | 3.295 | 850,334 | +0.04(+1.30%) |
Nov 06, 2014 | 3.118 | 3.329 | 2.661 | 3.253 | 853,144 | +0.05(+1.58%) |
Nov 05, 2014 | 3.067 | 3.320 | 3.042 | 3.202 | 636,873 | +0.13(+4.12%) |
Nov 04, 2014 | 3.159 | 3.185 | 3.067 | 3.075 | 279,953 | -0.10(-3.17%) |
Nov 03, 2014 | 3.210 | 3.243 | 3.159 | 3.176 | 467,917 | -0.04(-1.31%) |
Oct 31, 2014 | 3.134 | 3.243 | 3.105 | 3.218 | 340,678 | +0.12(+3.79%) |
Oct 30, 2014 | 3.176 | 3.210 | 3.092 | 3.101 | 421,938 | -0.08(-2.64%) |
Oct 29, 2014 | 3.210 | 3.210 | 3.168 | 3.185 | 318,537 | -0.01(-0.26%) |
Oct 28, 2014 | 3.168 | 3.218 | 3.075 | 3.193 | 479,993 | +0.04(+1.33%) |
Oct 27, 2014 | 3.235 | 3.260 | 3.117 | 3.151 | 216,249 | -0.11(-3.35%) |
Oct 24, 2014 | 3.252 | 3.277 | 3.151 | 3.260 | 251,938 | +0.01(+0.26%) |
Oct 23, 2014 | 3.227 | 3.277 | 3.193 | 3.252 | 288,415 | +0.04(+1.31%) |
Oct 22, 2014 | 3.327 | 3.361 | 3.193 | 3.210 | 681,255 | -0.12(-3.54%) |
Oct 21, 2014 | 3.319 | 3.403 | 3.235 | 3.327 | 632,535 | +0.06(+1.80%) |
Oct 20, 2014 | 3.243 | 3.260 | 3.210 | 3.269 | 419,797 | +0.01(+0.26%) |
Oct 17, 2014 | 3.319 | 3.327 | 3.168 | 3.260 | 332,146 | -0.01(-0.26%) |
Oct 16, 2014 | 3.227 | 3.294 | 3.134 | 3.269 | 348,885 | +0.00(+0.00%) |
Oct 15, 2014 | 3.285 | 3.319 | 3.117 | 3.269 | 520,681 | -0.07(-2.02%) |
Oct 14, 2014 | 3.294 | 3.344 | 3.176 | 3.336 | 741,387 | +0.08(+2.58%) |
Oct 13, 2014 | 3.159 | 3.319 | 3.092 | 3.252 | 559,310 | +0.11(+3.48%) |
Oct 10, 2014 | 3.109 | 3.201 | 3.067 | 3.143 | 650,800 | +0.02(+0.54%) |
Oct 09, 2014 | 3.302 | 3.302 | 3.042 | 3.126 | 877,859 | -0.16(-4.86%) |
Oct 08, 2014 | 3.277 | 3.336 | 3.109 | 3.285 | 886,371 | -0.01(-0.26%) |
Oct 07, 2014 | 3.294 | 3.319 | 3.201 | 3.294 | 670,405 | -0.02(-0.63%) |
Oct 06, 2014 | 3.361 | 3.365 | 3.269 | 3.315 | 698,688 | -0.03(-0.88%) |
Oct 03, 2014 | 3.521 | 3.580 | 3.285 | 3.344 | 1,022,838 | -0.14(-4.10%) |
Oct 02, 2014 | 3.521 | 3.558 | 3.386 | 3.487 | 585,905 | -0.04(-1.19%) |