Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.716 | 3.921 | 3.707 | 3.921 | 9,318 | +0.04(+0.96%) |
Feb 26, 2015 | 3.865 | 3.892 | 3.809 | 3.884 | 4,750 | +0.03(+0.73%) |
Feb 25, 2015 | 3.950 | 3.973 | 3.837 | 3.856 | 26,100 | -0.12(-3.06%) |
Feb 24, 2015 | 3.984 | 3.984 | 3.884 | 3.978 | 5,531 | -0.07(-1.62%) |
Feb 23, 2015 | 4.081 | 4.081 | 3.912 | 4.043 | 15,542 | -0.07(-1.82%) |
Feb 20, 2015 | 4.117 | 4.118 | 4.081 | 4.118 | 4,286 | -0.02(-0.45%) |
Feb 19, 2015 | 4.137 | 4.165 | 4.062 | 4.137 | 26,037 | +0.00(+0.00%) |
Feb 18, 2015 | 4.015 | 4.137 | 4.015 | 4.137 | 38,905 | +0.14(+3.51%) |
Feb 17, 2015 | 3.996 | 3.996 | 3.893 | 3.996 | 26,990 | +0.03(+0.71%) |
Feb 13, 2015 | 3.847 | 3.968 | 3.968 | 3.968 | 27,460 | +0.18(+4.69%) |
Feb 12, 2015 | 3.687 | 3.884 | 3.687 | 3.790 | 48,587 | +0.13(+3.58%) |
Feb 11, 2015 | 3.641 | 3.687 | 3.631 | 3.659 | 13,049 | +0.04(+1.03%) |
Feb 10, 2015 | 3.641 | 3.641 | 3.553 | 3.622 | 19,714 | -0.02(-0.51%) |
Feb 09, 2015 | 3.519 | 3.641 | 3.519 | 3.641 | 17,710 | +0.12(+3.46%) |
Feb 06, 2015 | 3.538 | 3.621 | 3.444 | 3.519 | 11,725 | -0.02(-0.53%) |
Feb 05, 2015 | 3.575 | 3.669 | 3.519 | 3.538 | 47,544 | +0.04(+1.07%) |
Feb 04, 2015 | 3.650 | 3.687 | 3.491 | 3.500 | 22,268 | -0.19(-5.08%) |
Feb 03, 2015 | 3.678 | 3.687 | 3.650 | 3.687 | 10,684 | +0.08(+2.21%) |
Feb 02, 2015 | 3.716 | 3.716 | 3.556 | 3.608 | 33,871 | -0.08(-2.16%) |
Jan 30, 2015 | 3.594 | 3.687 | 3.538 | 3.687 | 7,513 | +0.09(+2.60%) |
Jan 29, 2015 | 3.547 | 3.594 | 3.510 | 3.594 | 13,980 | +0.02(+0.52%) |
Jan 28, 2015 | 3.519 | 3.575 | 3.500 | 3.575 | 19,330 | +0.06(+1.60%) |
Jan 27, 2015 | 3.322 | 3.527 | 3.322 | 3.519 | 17,335 | +0.15(+4.44%) |
Jan 26, 2015 | 3.088 | 3.369 | 3.042 | 3.369 | 43,717 | +0.32(+10.43%) |
Jan 23, 2015 | 3.032 | 3.117 | 3.032 | 3.051 | 17,683 | +0.02(+0.62%) |
Jan 22, 2015 | 2.892 | 3.070 | 2.892 | 3.032 | 34,933 | +0.16(+5.54%) |
Jan 21, 2015 | 2.826 | 2.948 | 2.826 | 2.873 | 21,064 | +0.03(+0.99%) |
Jan 20, 2015 | 2.854 | 2.920 | 2.761 | 2.845 | 16,376 | +0.04(+1.33%) |
Jan 16, 2015 | 2.798 | 2.911 | 2.798 | 2.808 | 14,915 | +0.02(+0.67%) |
Jan 15, 2015 | 2.976 | 2.976 | 2.780 | 2.789 | 23,488 | -0.14(-4.64%) |
Jan 14, 2015 | 2.986 | 3.003 | 2.911 | 2.925 | 4,533 | -0.07(-2.34%) |
Jan 13, 2015 | 3.004 | 3.070 | 2.901 | 2.995 | 37,429 | +0.01(+0.31%) |
Jan 12, 2015 | 3.042 | 3.051 | 2.911 | 2.986 | 24,605 | -0.07(-2.15%) |
Jan 09, 2015 | 3.182 | 3.182 | 2.929 | 3.051 | 12,907 | -0.11(-3.55%) |
Jan 08, 2015 | 2.948 | 3.163 | 2.839 | 3.163 | 50,750 | +0.25(+8.68%) |
Jan 07, 2015 | 2.967 | 2.976 | 2.854 | 2.911 | 15,315 | +0.06(+1.97%) |
Jan 06, 2015 | 3.051 | 3.051 | 2.808 | 2.854 | 47,142 | -0.20(-6.44%) |
Jan 05, 2015 | 3.079 | 3.182 | 3.042 | 3.051 | 34,840 | +0.01(+0.31%) |
Jan 02, 2015 | 2.995 | 3.154 | 2.901 | 3.042 | 43,382 | +0.07(+2.20%) |
Dec 31, 2014 | 2.761 | 2.976 | 2.976 | 2.976 | 60,263 | +0.24(+8.90%) |
Dec 30, 2014 | 2.639 | 2.854 | 2.630 | 2.733 | 66,255 | +0.09(+3.55%) |
Dec 29, 2014 | 2.695 | 2.854 | 2.639 | 2.639 | 217,857 | -0.09(-3.26%) |
Dec 26, 2014 | 2.686 | 2.789 | 2.677 | 2.728 | 52,416 | +0.04(+1.57%) |
Dec 24, 2014 | 2.770 | 2.686 | 2.686 | 2.686 | 19,873 | -0.06(-2.05%) |
Dec 23, 2014 | 2.808 | 2.808 | 2.695 | 2.742 | 45,969 | -0.07(-2.66%) |
Dec 22, 2014 | 2.592 | 2.854 | 2.583 | 2.817 | 59,956 | +0.22(+8.27%) |
Dec 19, 2014 | 2.677 | 2.733 | 2.602 | 2.602 | 46,325 | -0.09(-3.47%) |
Dec 18, 2014 | 2.667 | 2.761 | 2.667 | 2.695 | 51,779 | +0.04(+1.41%) |
Dec 17, 2014 | 2.723 | 2.723 | 2.630 | 2.658 | 91,578 | -0.05(-1.73%) |
Dec 16, 2014 | 2.621 | 2.742 | 2.602 | 2.705 | 47,503 | +0.09(+3.59%) |
Dec 15, 2014 | 2.508 | 2.639 | 2.508 | 2.611 | 83,405 | +0.08(+3.33%) |
Dec 12, 2014 | 2.602 | 2.780 | 2.527 | 2.527 | 158,934 | -0.11(-4.26%) |
Dec 11, 2014 | 2.621 | 2.714 | 2.574 | 2.639 | 633,692 | +0.06(+2.17%) |
Dec 10, 2014 | 2.592 | 2.677 | 2.574 | 2.583 | 95,504 | +0.04(+1.47%) |
Dec 09, 2014 | 2.471 | 2.574 | 2.443 | 2.546 | 60,506 | +0.02(+0.74%) |
Dec 08, 2014 | 2.705 | 2.728 | 2.452 | 2.527 | 179,841 | -0.18(-6.57%) |
Dec 05, 2014 | 2.658 | 2.705 | 2.564 | 2.705 | 85,396 | +0.03(+1.05%) |
Dec 04, 2014 | 2.667 | 2.723 | 2.574 | 2.677 | 176,169 | -0.07(-2.39%) |
Dec 03, 2014 | 2.667 | 2.817 | 2.667 | 2.742 | 123,528 | +0.06(+2.09%) |
Dec 02, 2014 | 2.742 | 2.770 | 2.667 | 2.686 | 149,804 | -0.07(-2.71%) |