Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.480 | 3.490 | 3.420 | 3.470 | 51,836 | +0.01(+0.29%) |
Feb 26, 2015 | 3.440 | 3.480 | 3.400 | 3.460 | 72,052 | +0.01(+0.29%) |
Feb 25, 2015 | 3.390 | 3.480 | 3.360 | 3.450 | 44,944 | +0.04(+1.17%) |
Feb 24, 2015 | 3.380 | 3.420 | 3.330 | 3.410 | 64,873 | +0.03(+0.89%) |
Feb 23, 2015 | 3.370 | 3.450 | 3.310 | 3.380 | 91,770 | -0.07(-2.03%) |
Feb 20, 2015 | 3.550 | 3.550 | 3.350 | 3.450 | 99,481 | -0.08(-2.27%) |
Feb 19, 2015 | 3.460 | 3.650 | 3.450 | 3.530 | 74,230 | -0.01(-0.28%) |
Feb 18, 2015 | 3.600 | 3.624 | 3.460 | 3.540 | 115,881 | -0.12(-3.28%) |
Feb 17, 2015 | 3.570 | 3.706 | 3.500 | 3.660 | 147,679 | +0.11(+3.10%) |
Feb 13, 2015 | 3.330 | 3.550 | 3.550 | 3.550 | 121,900 | +0.25(+7.58%) |
Feb 12, 2015 | 3.300 | 3.445 | 3.280 | 3.300 | 100,345 | -0.01(-0.30%) |
Feb 11, 2015 | 3.300 | 3.382 | 3.300 | 3.310 | 92,495 | -0.04(-1.19%) |
Feb 10, 2015 | 3.600 | 3.600 | 3.350 | 3.350 | 103,475 | -0.14(-4.01%) |
Feb 09, 2015 | 3.510 | 3.650 | 3.440 | 3.490 | 79,763 | +0.01(+0.29%) |
Feb 06, 2015 | 3.570 | 3.607 | 3.450 | 3.480 | 70,348 | -0.02(-0.57%) |
Feb 05, 2015 | 3.480 | 3.680 | 3.400 | 3.500 | 109,012 | +0.09(+2.64%) |
Feb 04, 2015 | 3.570 | 3.620 | 3.390 | 3.410 | 133,248 | -0.19(-5.28%) |
Feb 03, 2015 | 3.670 | 3.894 | 3.520 | 3.600 | 167,464 | -0.07(-1.91%) |
Feb 02, 2015 | 3.630 | 3.700 | 3.540 | 3.670 | 153,790 | +0.19(+5.46%) |
Jan 30, 2015 | 3.600 | 3.600 | 3.400 | 3.480 | 324,867 | -0.29(-7.69%) |
Jan 29, 2015 | 3.600 | 3.790 | 3.370 | 3.770 | 143,361 | +0.17(+4.72%) |
Jan 28, 2015 | 3.940 | 3.940 | 3.580 | 3.600 | 87,281 | -0.19(-5.01%) |
Jan 27, 2015 | 3.800 | 3.910 | 3.530 | 3.790 | 146,948 | +0.01(+0.26%) |
Jan 26, 2015 | 3.650 | 3.800 | 3.570 | 3.780 | 167,689 | +0.19(+5.29%) |
Jan 23, 2015 | 3.420 | 3.620 | 3.400 | 3.590 | 105,000 | +0.15(+4.51%) |
Jan 22, 2015 | 3.550 | 3.550 | 3.270 | 3.435 | 253,568 | -0.06(-1.58%) |
Jan 21, 2015 | 3.400 | 3.550 | 3.340 | 3.490 | 100,962 | +0.15(+4.49%) |
Jan 20, 2015 | 3.600 | 3.600 | 3.240 | 3.340 | 96,379 | -0.20(-5.65%) |
Jan 16, 2015 | 3.250 | 3.590 | 3.250 | 3.540 | 335,230 | +0.30(+9.26%) |
Jan 15, 2015 | 3.320 | 3.450 | 3.180 | 3.240 | 138,708 | -0.06(-1.82%) |
Jan 14, 2015 | 3.440 | 3.440 | 3.190 | 3.300 | 105,281 | -0.09(-2.65%) |
Jan 13, 2015 | 3.470 | 3.470 | 3.210 | 3.390 | 242,511 | -0.08(-2.31%) |
Jan 12, 2015 | 3.460 | 3.470 | 3.310 | 3.470 | 195,010 | +0.04(+1.17%) |
Jan 09, 2015 | 3.500 | 3.523 | 3.390 | 3.430 | 115,632 | -0.07(-2.00%) |
Jan 08, 2015 | 3.410 | 3.545 | 3.310 | 3.500 | 91,459 | +0.16(+4.79%) |
Jan 07, 2015 | 3.550 | 3.580 | 3.300 | 3.340 | 213,574 | -0.17(-4.84%) |
Jan 06, 2015 | 3.750 | 3.930 | 3.410 | 3.510 | 311,242 | -0.24(-6.40%) |
Jan 05, 2015 | 4.100 | 4.173 | 3.750 | 3.750 | 348,629 | -0.45(-10.71%) |
Jan 02, 2015 | 4.200 | 4.410 | 4.100 | 4.200 | 200,851 | +0.01(+0.24%) |
Dec 31, 2014 | 4.230 | 4.190 | 4.190 | 4.190 | 401,400 | -0.04(-0.95%) |
Dec 30, 2014 | 3.770 | 4.550 | 3.750 | 4.230 | 887,609 | +0.48(+12.80%) |
Dec 29, 2014 | 3.450 | 3.790 | 3.400 | 3.750 | 583,921 | +0.36(+10.62%) |
Dec 26, 2014 | 3.310 | 3.400 | 3.300 | 3.390 | 251,858 | +0.07(+2.11%) |
Dec 24, 2014 | 3.400 | 3.320 | 3.320 | 3.320 | 103,300 | -0.08(-2.35%) |
Dec 23, 2014 | 3.250 | 3.500 | 3.250 | 3.400 | 228,076 | +0.14(+4.29%) |
Dec 22, 2014 | 3.650 | 3.650 | 3.100 | 3.260 | 451,841 | -0.28(-7.91%) |
Dec 19, 2014 | 3.520 | 3.620 | 3.320 | 3.540 | 474,475 | +0.06(+1.72%) |
Dec 18, 2014 | 3.510 | 3.660 | 3.360 | 3.480 | 398,914 | +0.04(+1.16%) |
Dec 17, 2014 | 3.220 | 3.470 | 3.180 | 3.440 | 297,624 | +0.23(+7.17%) |
Dec 16, 2014 | 3.070 | 3.300 | 3.020 | 3.210 | 400,491 | +0.16(+5.25%) |
Dec 15, 2014 | 3.260 | 3.300 | 3.050 | 3.050 | 301,615 | -0.16(-4.98%) |
Dec 12, 2014 | 3.200 | 3.350 | 3.170 | 3.210 | 231,486 | -0.03(-0.93%) |
Dec 11, 2014 | 3.210 | 3.470 | 3.200 | 3.240 | 244,324 | -0.01(-0.31%) |
Dec 10, 2014 | 3.800 | 3.800 | 3.200 | 3.250 | 654,338 | -0.19(-5.52%) |
Dec 09, 2014 | 3.040 | 3.470 | 3.000 | 3.440 | 800,717 | +0.40(+13.16%) |
Dec 08, 2014 | 3.170 | 3.210 | 3.000 | 3.040 | 382,014 | -0.17(-5.30%) |
Dec 05, 2014 | 3.010 | 3.220 | 3.000 | 3.210 | 403,989 | +0.21(+7.00%) |
Dec 04, 2014 | 3.250 | 3.280 | 2.980 | 3.000 | 429,181 | -0.21(-6.54%) |
Dec 03, 2014 | 3.130 | 3.320 | 3.110 | 3.210 | 526,177 | +0.13(+4.22%) |
Dec 02, 2014 | 3.110 | 3.250 | 3.050 | 3.080 | 647,313 | -0.12(-3.75%) |