Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.750 | 3.750 | 3.741 | 3.741 | 1,324 | -0.03(-0.71%) |
Feb 26, 2015 | 3.768 | 3.768 | 3.768 | 3.768 | 335 | +0.03(+0.71%) |
Feb 23, 2015 | 3.759 | 3.741 | 3.741 | 3.741 | 561 | +0.08(+2.07%) |
Feb 20, 2015 | 3.607 | 3.665 | 3.607 | 3.665 | 376 | -0.09(-2.50%) |
Feb 19, 2015 | 3.759 | 3.759 | 3.759 | 3.759 | 244 | +0.06(+1.69%) |
Feb 18, 2015 | 3.777 | 3.777 | 3.616 | 3.696 | 2,356 | -0.08(-2.12%) |
Feb 17, 2015 | 3.777 | 3.777 | 3.777 | 3.777 | 337 | +0.00(+0.00%) |
Feb 13, 2015 | 3.777 | 3.777 | 3.777 | 3.777 | 449 | -0.01(-0.24%) |
Feb 11, 2015 | 3.652 | 3.786 | 3.786 | 3.786 | 336 | +0.20(+5.46%) |
Feb 10, 2015 | 3.786 | 3.786 | 3.590 | 3.590 | 7,057 | -0.20(-5.17%) |
Feb 09, 2015 | 3.777 | 3.786 | 3.777 | 3.786 | 5,514 | +0.00(+0.00%) |
Feb 06, 2015 | 3.786 | 3.830 | 3.750 | 3.786 | 1,576 | +0.07(+1.92%) |
Feb 05, 2015 | 3.714 | 3.830 | 3.714 | 3.714 | 578 | -0.04(-1.18%) |
Feb 04, 2015 | 3.820 | 3.830 | 3.590 | 3.759 | 15,373 | -0.03(-0.71%) |
Feb 02, 2015 | 3.786 | 3.786 | 3.786 | 3.786 | 224 | +0.00(+0.00%) |
Jan 30, 2015 | 3.786 | 3.786 | 3.786 | 3.786 | 381 | -0.04(-1.16%) |
Jan 29, 2015 | 3.786 | 3.830 | 3.786 | 3.830 | 5,794 | -0.03(-0.69%) |
Jan 28, 2015 | 3.750 | 3.857 | 3.750 | 3.857 | 798 | +0.00(+0.00%) |
Jan 27, 2015 | 3.857 | 3.857 | 3.857 | 3.857 | 5,569 | +0.11(+2.85%) |
Jan 26, 2015 | 3.750 | 3.750 | 3.750 | 3.750 | 112 | -0.12(-3.22%) |
Jan 23, 2015 | 3.875 | 3.884 | 3.875 | 3.875 | 5,955 | +0.06(+1.56%) |
Jan 21, 2015 | 3.750 | 3.815 | 3.815 | 3.815 | 3,817 | -0.06(-1.54%) |
Jan 20, 2015 | 3.919 | 3.946 | 3.830 | 3.875 | 4,652 | -0.12(-2.90%) |
Jan 16, 2015 | 3.919 | 4.008 | 3.830 | 3.990 | 13,613 | +0.12(+2.99%) |
Jan 15, 2015 | 3.964 | 3.964 | 3.777 | 3.875 | 2,780 | +0.03(+0.70%) |
Jan 14, 2015 | 3.964 | 3.964 | 3.848 | 3.848 | 5,862 | -0.04(-0.92%) |
Jan 13, 2015 | 3.875 | 3.892 | 3.839 | 3.884 | 7,705 | -0.03(-0.68%) |
Jan 12, 2015 | 3.518 | 4.308 | 3.518 | 3.910 | 121,206 | +0.52(+15.22%) |
Jan 09, 2015 | 3.385 | 3.411 | 3.385 | 3.394 | 3,536 | +0.01(+0.26%) |
Jan 08, 2015 | 3.331 | 3.394 | 3.322 | 3.385 | 5,840 | +0.03(+0.80%) |
Jan 07, 2015 | 3.082 | 3.358 | 3.082 | 3.358 | 10,061 | +0.15(+4.72%) |
Jan 06, 2015 | 3.215 | 3.224 | 3.207 | 3.207 | 5,725 | +0.01(+0.28%) |
Jan 05, 2015 | 3.215 | 3.215 | 3.198 | 3.198 | 700 | -0.02(-0.55%) |
Jan 02, 2015 | 3.215 | 3.215 | 3.198 | 3.215 | 1,110 | +0.14(+4.63%) |
Dec 31, 2014 | 3.073 | 3.073 | 3.073 | 3.073 | 1,684 | -0.01(-0.29%) |
Dec 30, 2014 | 3.215 | 3.215 | 3.074 | 3.082 | 1,347 | -0.14(-4.42%) |
Dec 29, 2014 | 3.224 | 3.224 | 3.224 | 3.224 | 162 | +0.02(+0.56%) |
Dec 26, 2014 | 3.224 | 3.224 | 3.207 | 3.207 | 1,792 | -0.12(-3.49%) |
Dec 24, 2014 | 3.322 | 3.322 | 3.322 | 3.322 | 224 | +0.01(+0.43%) |
Dec 23, 2014 | 3.322 | 3.322 | 3.215 | 3.308 | 956 | +0.09(+2.88%) |
Dec 22, 2014 | 3.117 | 3.251 | 3.088 | 3.215 | 5,375 | +0.12(+3.74%) |
Dec 19, 2014 | 3.117 | 3.117 | 3.100 | 3.100 | 1,238 | +0.05(+1.75%) |
Dec 18, 2014 | 3.046 | 3.117 | 3.046 | 3.046 | 3,959 | -0.03(-0.87%) |
Dec 17, 2014 | 3.073 | 3.073 | 3.073 | 3.073 | 113 | +0.05(+1.77%) |
Dec 12, 2014 | 3.028 | 3.020 | 3.020 | 3.020 | 1,234 | -0.09(-2.87%) |
Dec 10, 2014 | 3.109 | 3.109 | 3.109 | 3.109 | 1,347 | +0.04(+1.16%) |
Dec 09, 2014 | 2.975 | 3.073 | 2.975 | 3.073 | 4,226 | +0.10(+3.29%) |
Dec 08, 2014 | 3.029 | 3.037 | 2.975 | 2.975 | 2,108 | -0.16(-5.11%) |
Dec 03, 2014 | 3.135 | 3.135 | 3.135 | 3.135 | 67 | -0.04(-1.12%) |
Dec 02, 2014 | 2.993 | 3.198 | 2.993 | 3.171 | 1,571 | +0.13(+4.40%) |