Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.961 | 3.991 | 3.938 | 3.946 | 2,431,530 | -0.02(-0.57%) |
Feb 26, 2015 | 4.029 | 4.029 | 3.961 | 3.969 | 2,140,155 | -0.06(-1.50%) |
Feb 25, 2015 | 4.029 | 4.044 | 3.954 | 4.029 | 2,275,606 | +0.05(+1.33%) |
Feb 24, 2015 | 3.984 | 4.006 | 3.923 | 3.976 | 3,483,882 | -0.05(-1.31%) |
Feb 23, 2015 | 4.044 | 4.052 | 3.999 | 4.029 | 4,075,115 | -0.02(-0.37%) |
Feb 20, 2015 | 4.037 | 4.059 | 3.999 | 4.044 | 2,101,379 | +0.02(+0.56%) |
Feb 19, 2015 | 4.006 | 4.044 | 3.991 | 4.021 | 1,306,235 | +0.02(+0.57%) |
Feb 18, 2015 | 4.074 | 4.120 | 3.987 | 3.999 | 3,407,094 | -0.08(-1.85%) |
Feb 17, 2015 | 4.127 | 4.127 | 4.052 | 4.074 | 2,883,875 | -0.04(-0.92%) |
Feb 13, 2015 | 4.240 | 4.112 | 4.112 | 4.112 | 3,973,536 | -0.11(-2.50%) |
Feb 12, 2015 | 4.157 | 4.233 | 4.157 | 4.218 | 1,675,312 | +0.07(+1.64%) |
Feb 11, 2015 | 4.089 | 4.157 | 4.082 | 4.150 | 3,701,313 | +0.08(+2.04%) |
Feb 10, 2015 | 4.104 | 4.112 | 3.999 | 4.067 | 5,874,641 | -0.10(-2.35%) |
Feb 09, 2015 | 4.187 | 4.233 | 4.150 | 4.165 | 5,498,381 | -0.02(-0.54%) |
Feb 06, 2015 | 4.218 | 4.270 | 4.165 | 4.187 | 4,239,984 | +0.01(+0.18%) |
Feb 05, 2015 | 4.157 | 4.187 | 4.142 | 4.180 | 2,171,051 | +0.02(+0.54%) |
Feb 04, 2015 | 4.120 | 4.165 | 4.097 | 4.157 | 3,798,230 | -0.02(-0.36%) |
Feb 03, 2015 | 4.150 | 4.218 | 4.104 | 4.172 | 11,205,395 | +0.08(+2.03%) |
Feb 02, 2015 | 4.074 | 4.097 | 4.029 | 4.089 | 9,912,109 | -0.14(-3.21%) |
Jan 30, 2015 | 4.157 | 4.293 | 4.150 | 4.225 | 15,776,908 | -0.11(-2.44%) |
Jan 29, 2015 | 4.414 | 4.467 | 4.157 | 4.331 | 10,661,570 | -0.14(-3.04%) |
Jan 28, 2015 | 4.504 | 4.512 | 4.444 | 4.467 | 4,763,390 | +0.05(+1.02%) |
Jan 27, 2015 | 4.376 | 4.452 | 4.376 | 4.421 | 2,613,036 | -0.07(-1.51%) |
Jan 26, 2015 | 4.384 | 4.489 | 4.353 | 4.489 | 5,024,599 | +0.20(+4.75%) |
Jan 23, 2015 | 4.248 | 4.316 | 4.248 | 4.286 | 1,381,533 | +0.00(+0.00%) |
Jan 22, 2015 | 4.210 | 4.316 | 4.203 | 4.286 | 1,406,670 | +0.03(+0.71%) |
Jan 21, 2015 | 4.135 | 4.270 | 4.059 | 4.255 | 3,778,413 | -0.11(-2.42%) |
Jan 20, 2015 | 4.429 | 4.429 | 4.331 | 4.361 | 3,410,523 | +0.09(+2.12%) |
Jan 16, 2015 | 4.187 | 4.293 | 4.187 | 4.270 | 1,585,242 | -0.07(-1.57%) |
Jan 15, 2015 | 4.338 | 4.376 | 4.323 | 4.338 | 931,117 | +0.01(+0.17%) |
Jan 14, 2015 | 4.323 | 4.361 | 4.278 | 4.331 | 844,232 | -0.01(-0.17%) |
Jan 13, 2015 | 4.346 | 4.391 | 4.270 | 4.338 | 1,005,254 | +0.02(+0.35%) |
Jan 12, 2015 | 4.338 | 4.369 | 4.293 | 4.323 | 1,086,187 | -0.02(-0.52%) |
Jan 09, 2015 | 4.444 | 4.444 | 4.331 | 4.346 | 1,307,949 | -0.19(-4.16%) |
Jan 08, 2015 | 4.504 | 4.550 | 4.459 | 4.534 | 1,954,757 | +0.26(+6.00%) |
Jan 07, 2015 | 4.210 | 4.293 | 4.203 | 4.278 | 1,362,495 | +0.23(+5.59%) |
Jan 06, 2015 | 4.120 | 4.120 | 4.044 | 4.052 | 1,124,024 | -0.07(-1.65%) |
Jan 05, 2015 | 4.044 | 4.127 | 3.999 | 4.120 | 1,603,149 | +0.27(+7.06%) |
Jan 02, 2015 | 3.840 | 3.893 | 3.825 | 3.848 | 681,278 | +0.01(+0.20%) |
Dec 31, 2014 | 3.886 | 3.840 | 3.840 | 3.840 | 735,992 | -0.03(-0.78%) |
Dec 30, 2014 | 3.923 | 3.931 | 3.855 | 3.871 | 873,598 | -0.09(-2.29%) |
Dec 29, 2014 | 4.006 | 4.082 | 3.950 | 3.961 | 908,932 | -0.04(-0.94%) |
Dec 26, 2014 | 4.089 | 4.120 | 3.961 | 3.999 | 938,724 | -0.09(-2.21%) |
Dec 24, 2014 | 3.840 | 4.089 | 4.089 | 4.089 | 2,016,854 | +0.45(+12.45%) |
Dec 23, 2014 | 3.674 | 3.682 | 3.637 | 3.637 | 450,519 | -0.08(-2.03%) |
Dec 22, 2014 | 3.667 | 3.720 | 3.659 | 3.712 | 1,044,899 | +0.21(+6.03%) |
Dec 19, 2014 | 3.493 | 3.561 | 3.478 | 3.501 | 1,434,275 | -0.09(-2.52%) |
Dec 18, 2014 | 3.606 | 3.614 | 3.554 | 3.591 | 707,501 | -0.04(-1.04%) |
Dec 17, 2014 | 3.523 | 3.629 | 3.520 | 3.629 | 1,021,175 | +0.17(+4.79%) |
Dec 16, 2014 | 3.478 | 3.539 | 3.463 | 3.463 | 604,743 | +0.02(+0.44%) |
Dec 15, 2014 | 3.471 | 3.486 | 3.433 | 3.448 | 739,001 | -0.02(-0.65%) |
Dec 12, 2014 | 3.508 | 3.531 | 3.471 | 3.471 | 849,593 | -0.07(-1.92%) |
Dec 11, 2014 | 3.501 | 3.561 | 3.501 | 3.539 | 1,066,607 | +0.09(+2.63%) |
Dec 10, 2014 | 3.486 | 3.508 | 3.440 | 3.448 | 1,729,191 | -0.19(-5.19%) |
Dec 09, 2014 | 3.606 | 3.637 | 3.591 | 3.637 | 1,322,829 | +0.00(+0.00%) |
Dec 08, 2014 | 3.637 | 3.659 | 3.614 | 3.637 | 1,275,107 | -0.10(-2.63%) |
Dec 05, 2014 | 3.705 | 3.750 | 3.697 | 3.735 | 863,910 | -0.02(-0.40%) |
Dec 04, 2014 | 3.765 | 3.788 | 3.735 | 3.750 | 739,189 | -0.02(-0.60%) |
Dec 03, 2014 | 3.720 | 3.772 | 3.705 | 3.772 | 2,023,550 | +0.25(+7.07%) |
Dec 02, 2014 | 3.508 | 3.523 | 3.492 | 3.523 | 533,649 | -0.07(-1.89%) |