Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.570 | 4.570 | 4.450 | 4.510 | 9,675 | -0.01(-0.22%) |
Feb 26, 2015 | 4.500 | 4.610 | 4.490 | 4.520 | 12,360 | +0.02(+0.44%) |
Feb 25, 2015 | 4.410 | 4.510 | 4.350 | 4.500 | 39,631 | +0.04(+0.90%) |
Feb 24, 2015 | 4.590 | 4.590 | 4.410 | 4.460 | 22,183 | -0.13(-2.83%) |
Feb 23, 2015 | 4.500 | 4.670 | 4.500 | 4.590 | 23,332 | +0.02(+0.44%) |
Feb 20, 2015 | 4.679 | 4.679 | 4.510 | 4.570 | 5,404 | -0.05(-1.08%) |
Feb 19, 2015 | 4.480 | 4.676 | 4.440 | 4.620 | 29,121 | +0.11(+2.44%) |
Feb 18, 2015 | 4.480 | 4.577 | 4.451 | 4.510 | 56,652 | +0.10(+2.27%) |
Feb 17, 2015 | 4.300 | 4.430 | 4.300 | 4.410 | 33,162 | +0.18(+4.26%) |
Feb 13, 2015 | 4.160 | 4.230 | 4.230 | 4.230 | 9,000 | +0.03(+0.71%) |
Feb 12, 2015 | 4.200 | 4.290 | 4.140 | 4.200 | 19,425 | +0.09(+2.19%) |
Feb 11, 2015 | 4.130 | 4.150 | 3.980 | 4.110 | 11,186 | +0.02(+0.49%) |
Feb 10, 2015 | 4.000 | 4.100 | 3.986 | 4.090 | 20,005 | +0.06(+1.49%) |
Feb 09, 2015 | 4.030 | 4.040 | 3.860 | 4.030 | 39,863 | -0.11(-2.66%) |
Feb 06, 2015 | 4.083 | 4.140 | 4.040 | 4.140 | 7,207 | +0.05(+1.22%) |
Feb 05, 2015 | 4.090 | 4.120 | 4.050 | 4.090 | 8,165 | +0.00(+0.00%) |
Feb 04, 2015 | 4.120 | 4.130 | 4.070 | 4.090 | 9,812 | -0.06(-1.45%) |
Feb 03, 2015 | 4.210 | 4.230 | 4.100 | 4.150 | 69,053 | +0.06(+1.47%) |
Feb 02, 2015 | 4.210 | 4.230 | 4.050 | 4.090 | 77,914 | +0.06(+1.49%) |
Jan 30, 2015 | 4.040 | 4.120 | 4.030 | 4.030 | 9,974 | +0.00(+0.00%) |
Jan 29, 2015 | 4.080 | 4.080 | 4.020 | 4.030 | 14,162 | -0.07(-1.71%) |
Jan 28, 2015 | 4.230 | 4.230 | 4.070 | 4.100 | 56,098 | -0.13(-3.07%) |
Jan 27, 2015 | 4.020 | 4.247 | 4.000 | 4.230 | 72,650 | +0.14(+3.42%) |
Jan 26, 2015 | 3.900 | 4.100 | 3.850 | 4.090 | 9,253 | +0.18(+4.60%) |
Jan 23, 2015 | 3.980 | 4.040 | 3.880 | 3.910 | 12,096 | -0.18(-4.40%) |
Jan 22, 2015 | 3.860 | 4.180 | 3.850 | 4.090 | 13,421 | +0.25(+6.51%) |
Jan 21, 2015 | 3.860 | 3.870 | 3.792 | 3.840 | 58,341 | -0.11(-2.78%) |
Jan 20, 2015 | 3.910 | 4.020 | 3.830 | 3.950 | 22,342 | -0.01(-0.25%) |
Jan 16, 2015 | 3.920 | 4.000 | 3.900 | 3.960 | 17,387 | +0.00(+0.00%) |
Jan 15, 2015 | 4.000 | 4.040 | 3.900 | 3.960 | 32,365 | -0.11(-2.70%) |
Jan 14, 2015 | 4.090 | 4.090 | 4.001 | 4.070 | 13,926 | -0.11(-2.63%) |
Jan 13, 2015 | 4.180 | 4.230 | 4.130 | 4.180 | 23,822 | -0.02(-0.48%) |
Jan 12, 2015 | 4.270 | 4.270 | 3.920 | 4.200 | 78,196 | -0.05(-1.18%) |
Jan 09, 2015 | 4.150 | 4.340 | 4.150 | 4.250 | 55,516 | +0.15(+3.66%) |
Jan 08, 2015 | 4.110 | 4.220 | 4.000 | 4.100 | 75,005 | -0.09(-2.15%) |
Jan 07, 2015 | 4.330 | 4.340 | 4.150 | 4.190 | 103,328 | -0.30(-6.68%) |
Jan 06, 2015 | 4.480 | 4.490 | 4.250 | 4.490 | 165,752 | +0.10(+2.28%) |
Jan 05, 2015 | 4.490 | 4.500 | 4.040 | 4.390 | 414,963 | +0.42(+10.58%) |
Jan 02, 2015 | 3.850 | 3.970 | 3.850 | 3.970 | 63,221 | +0.17(+4.47%) |
Dec 31, 2014 | 3.710 | 3.800 | 3.800 | 3.800 | 99,900 | +0.10(+2.70%) |
Dec 30, 2014 | 3.540 | 3.780 | 3.500 | 3.700 | 130,143 | +0.20(+5.71%) |
Dec 29, 2014 | 3.410 | 3.570 | 3.380 | 3.500 | 249,831 | -0.05(-1.41%) |
Dec 26, 2014 | 3.550 | 3.600 | 3.510 | 3.550 | 46,603 | -0.02(-0.56%) |
Dec 24, 2014 | 3.520 | 3.570 | 3.570 | 3.570 | 83,900 | -0.03(-0.83%) |
Dec 23, 2014 | 3.600 | 3.635 | 3.420 | 3.600 | 88,078 | -0.03(-0.83%) |
Dec 22, 2014 | 3.610 | 3.660 | 3.580 | 3.630 | 39,366 | -0.06(-1.63%) |
Dec 19, 2014 | 3.680 | 3.700 | 3.606 | 3.690 | 16,252 | +0.02(+0.54%) |
Dec 18, 2014 | 3.550 | 3.784 | 3.550 | 3.670 | 30,723 | +0.05(+1.38%) |
Dec 17, 2014 | 3.530 | 3.640 | 3.530 | 3.620 | 72,343 | +0.05(+1.40%) |
Dec 16, 2014 | 3.460 | 3.600 | 3.460 | 3.570 | 24,683 | +0.02(+0.56%) |
Dec 15, 2014 | 3.570 | 3.630 | 3.440 | 3.550 | 32,847 | +0.04(+1.14%) |
Dec 12, 2014 | 3.550 | 3.580 | 3.510 | 3.510 | 48,919 | -0.02(-0.57%) |
Dec 11, 2014 | 3.620 | 3.700 | 3.520 | 3.530 | 67,901 | +0.22(+6.65%) |
Dec 10, 2014 | 3.370 | 3.430 | 3.310 | 3.310 | 25,794 | -0.11(-3.22%) |
Dec 09, 2014 | 3.410 | 3.470 | 3.380 | 3.420 | 75,963 | -0.03(-0.87%) |
Dec 08, 2014 | 3.430 | 3.580 | 3.410 | 3.450 | 74,296 | +0.13(+3.92%) |
Dec 05, 2014 | 3.350 | 3.360 | 3.310 | 3.320 | 34,524 | -0.02(-0.60%) |
Dec 04, 2014 | 3.330 | 3.400 | 3.250 | 3.340 | 24,703 | +0.07(+2.14%) |
Dec 03, 2014 | 3.300 | 3.320 | 3.240 | 3.270 | 30,578 | -0.03(-0.91%) |
Dec 02, 2014 | 3.310 | 3.360 | 3.290 | 3.300 | 36,125 | -0.01(-0.30%) |