Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.330 | 4.330 | 4.180 | 4.200 | 128,282 | -0.07(-1.64%) |
Feb 26, 2015 | 4.110 | 4.280 | 4.000 | 4.270 | 142,803 | +0.16(+3.89%) |
Feb 25, 2015 | 4.060 | 4.120 | 3.970 | 4.110 | 145,457 | +0.06(+1.48%) |
Feb 24, 2015 | 4.090 | 4.140 | 3.950 | 4.050 | 110,870 | +0.03(+0.75%) |
Feb 23, 2015 | 4.130 | 4.150 | 3.900 | 4.020 | 162,412 | -0.11(-2.66%) |
Feb 20, 2015 | 4.300 | 4.300 | 4.110 | 4.130 | 111,498 | -0.15(-3.50%) |
Feb 19, 2015 | 4.300 | 4.310 | 4.240 | 4.280 | 96,741 | -0.04(-0.93%) |
Feb 18, 2015 | 4.240 | 4.350 | 4.210 | 4.320 | 122,953 | +0.09(+2.13%) |
Feb 17, 2015 | 4.100 | 4.250 | 3.980 | 4.230 | 226,250 | +0.16(+3.93%) |
Feb 13, 2015 | 4.050 | 4.070 | 4.070 | 4.070 | 87,300 | +0.05(+1.24%) |
Feb 12, 2015 | 3.940 | 4.020 | 3.832 | 4.020 | 78,846 | +0.12(+3.08%) |
Feb 11, 2015 | 3.950 | 4.040 | 3.820 | 3.900 | 108,993 | -0.08(-2.01%) |
Feb 10, 2015 | 3.970 | 4.050 | 3.960 | 3.980 | 79,940 | +0.02(+0.51%) |
Feb 09, 2015 | 4.090 | 4.230 | 3.930 | 3.960 | 147,514 | -0.12(-2.94%) |
Feb 06, 2015 | 4.200 | 4.375 | 4.060 | 4.080 | 272,482 | -0.03(-0.73%) |
Feb 05, 2015 | 3.810 | 4.150 | 3.810 | 4.110 | 164,895 | +0.30(+7.87%) |
Feb 04, 2015 | 3.870 | 3.930 | 3.780 | 3.810 | 113,599 | -0.10(-2.56%) |
Feb 03, 2015 | 3.800 | 4.040 | 3.770 | 3.910 | 157,933 | -0.04(-1.01%) |
Feb 02, 2015 | 4.120 | 4.120 | 3.865 | 3.950 | 149,976 | -0.13(-3.19%) |
Jan 30, 2015 | 4.160 | 4.160 | 4.060 | 4.080 | 145,528 | -0.12(-2.86%) |
Jan 29, 2015 | 4.070 | 4.200 | 3.970 | 4.200 | 110,287 | +0.17(+4.22%) |
Jan 28, 2015 | 4.170 | 4.270 | 4.000 | 4.030 | 139,964 | -0.13(-3.12%) |
Jan 27, 2015 | 4.100 | 4.290 | 4.010 | 4.160 | 176,713 | +0.03(+0.73%) |
Jan 26, 2015 | 3.880 | 4.180 | 3.730 | 4.130 | 266,250 | +0.25(+6.44%) |
Jan 23, 2015 | 3.900 | 3.990 | 3.830 | 3.880 | 89,229 | -0.02(-0.51%) |
Jan 22, 2015 | 3.820 | 3.940 | 3.640 | 3.900 | 322,562 | +0.05(+1.30%) |
Jan 21, 2015 | 3.970 | 4.000 | 3.780 | 3.850 | 191,544 | -0.12(-3.02%) |
Jan 20, 2015 | 4.060 | 4.175 | 3.970 | 3.970 | 300,510 | -0.33(-7.67%) |
Jan 16, 2015 | 4.210 | 4.360 | 4.180 | 4.300 | 153,585 | +0.07(+1.65%) |
Jan 15, 2015 | 4.480 | 4.480 | 4.070 | 4.230 | 403,018 | -0.26(-5.79%) |
Jan 14, 2015 | 4.540 | 4.540 | 4.310 | 4.490 | 246,843 | -0.12(-2.60%) |
Jan 13, 2015 | 4.520 | 4.640 | 4.360 | 4.610 | 470,875 | +0.11(+2.44%) |
Jan 12, 2015 | 4.270 | 4.520 | 4.260 | 4.500 | 446,314 | +0.27(+6.38%) |
Jan 09, 2015 | 4.200 | 4.270 | 4.120 | 4.230 | 172,290 | -0.02(-0.47%) |
Jan 08, 2015 | 4.170 | 4.270 | 4.050 | 4.250 | 287,041 | +0.10(+2.41%) |
Jan 07, 2015 | 3.970 | 4.150 | 3.920 | 4.150 | 273,644 | +0.21(+5.33%) |
Jan 06, 2015 | 4.150 | 4.150 | 3.777 | 3.940 | 444,547 | -0.17(-4.14%) |
Jan 05, 2015 | 3.960 | 4.150 | 3.870 | 4.110 | 672,806 | +0.17(+4.31%) |
Jan 02, 2015 | 3.780 | 4.040 | 3.710 | 3.940 | 613,124 | +0.21(+5.63%) |
Dec 31, 2014 | 3.750 | 3.730 | 3.730 | 3.730 | 230,500 | +0.01(+0.27%) |
Dec 30, 2014 | 3.730 | 3.750 | 3.680 | 3.720 | 109,364 | +0.01(+0.27%) |
Dec 29, 2014 | 3.800 | 3.850 | 3.700 | 3.710 | 276,769 | -0.07(-1.85%) |
Dec 26, 2014 | 3.650 | 3.860 | 3.590 | 3.780 | 320,592 | +0.16(+4.42%) |
Dec 24, 2014 | 3.560 | 3.620 | 3.620 | 3.620 | 118,800 | +0.11(+3.13%) |
Dec 23, 2014 | 3.670 | 3.670 | 3.500 | 3.510 | 205,938 | -0.11(-3.04%) |
Dec 22, 2014 | 3.340 | 3.660 | 3.250 | 3.620 | 488,538 | +0.29(+8.71%) |
Dec 19, 2014 | 3.400 | 3.470 | 3.330 | 3.330 | 265,596 | -0.13(-3.76%) |
Dec 18, 2014 | 3.420 | 3.460 | 3.310 | 3.460 | 136,667 | -0.03(-0.86%) |
Dec 17, 2014 | 3.200 | 3.490 | 3.150 | 3.490 | 258,690 | +0.29(+9.06%) |
Dec 16, 2014 | 3.150 | 3.320 | 3.130 | 3.200 | 171,034 | +0.04(+1.27%) |
Dec 15, 2014 | 3.190 | 3.230 | 3.100 | 3.160 | 228,000 | -0.01(-0.32%) |
Dec 12, 2014 | 3.010 | 3.250 | 3.000 | 3.170 | 169,848 | +0.07(+2.26%) |
Dec 11, 2014 | 3.390 | 3.500 | 3.040 | 3.100 | 421,568 | -0.30(-8.82%) |
Dec 10, 2014 | 3.450 | 3.460 | 3.310 | 3.400 | 144,698 | -0.07(-2.02%) |
Dec 09, 2014 | 3.250 | 3.490 | 3.120 | 3.470 | 203,921 | +0.23(+7.10%) |
Dec 08, 2014 | 3.260 | 3.370 | 3.200 | 3.240 | 188,198 | -0.06(-1.82%) |
Dec 05, 2014 | 3.140 | 3.300 | 3.140 | 3.300 | 190,493 | +0.12(+3.77%) |
Dec 04, 2014 | 3.280 | 3.280 | 3.150 | 3.180 | 106,812 | -0.08(-2.45%) |
Dec 03, 2014 | 3.210 | 3.300 | 3.160 | 3.260 | 93,699 | +0.05(+1.56%) |
Dec 02, 2014 | 3.160 | 3.240 | 3.160 | 3.210 | 118,597 | +0.02(+0.63%) |