Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.050 | 3.100 | 2.990 | 3.060 | 180,996 | +0.01(+0.33%) |
Feb 26, 2015 | 2.980 | 3.070 | 2.980 | 3.050 | 192,185 | +0.05(+1.67%) |
Feb 25, 2015 | 2.950 | 3.060 | 2.925 | 3.000 | 207,269 | +0.05(+1.69%) |
Feb 24, 2015 | 2.590 | 2.965 | 2.560 | 2.950 | 641,017 | +0.38(+14.79%) |
Feb 23, 2015 | 2.950 | 2.990 | 2.510 | 2.570 | 1,060,115 | -0.36(-12.29%) |
Feb 20, 2015 | 3.020 | 3.025 | 2.880 | 2.930 | 354,014 | -0.08(-2.66%) |
Feb 19, 2015 | 3.050 | 3.110 | 3.000 | 3.010 | 96,591 | -0.04(-1.31%) |
Feb 18, 2015 | 3.110 | 3.140 | 3.020 | 3.050 | 130,817 | +0.03(+0.99%) |
Feb 17, 2015 | 3.130 | 3.240 | 3.010 | 3.020 | 213,463 | -0.10(-3.21%) |
Feb 13, 2015 | 3.290 | 3.120 | 3.120 | 3.120 | 219,000 | -0.18(-5.45%) |
Feb 12, 2015 | 3.310 | 3.380 | 3.280 | 3.300 | 112,964 | +0.03(+0.92%) |
Feb 11, 2015 | 3.430 | 3.440 | 3.260 | 3.270 | 120,459 | -0.16(-4.66%) |
Feb 10, 2015 | 3.330 | 3.550 | 3.270 | 3.430 | 184,004 | +0.14(+4.26%) |
Feb 09, 2015 | 3.360 | 3.540 | 3.280 | 3.290 | 139,426 | -0.07(-2.08%) |
Feb 06, 2015 | 3.400 | 3.550 | 3.290 | 3.360 | 207,581 | -0.03(-0.88%) |
Feb 05, 2015 | 3.420 | 3.440 | 3.290 | 3.390 | 170,017 | +0.03(+0.89%) |
Feb 04, 2015 | 3.280 | 3.400 | 3.240 | 3.360 | 178,460 | +0.06(+1.82%) |
Feb 03, 2015 | 3.220 | 3.350 | 3.190 | 3.300 | 114,678 | +0.09(+2.80%) |
Feb 02, 2015 | 3.170 | 3.250 | 2.990 | 3.210 | 616,377 | +0.06(+1.90%) |
Jan 30, 2015 | 3.080 | 3.200 | 3.080 | 3.150 | 149,150 | +0.02(+0.64%) |
Jan 29, 2015 | 3.250 | 3.340 | 3.090 | 3.130 | 180,874 | -0.12(-3.69%) |
Jan 28, 2015 | 3.420 | 3.420 | 3.230 | 3.250 | 130,025 | -0.17(-4.97%) |
Jan 27, 2015 | 3.440 | 3.510 | 3.350 | 3.420 | 90,534 | -0.07(-2.01%) |
Jan 26, 2015 | 3.450 | 3.490 | 3.350 | 3.490 | 106,798 | +0.02(+0.58%) |
Jan 23, 2015 | 3.490 | 3.500 | 3.370 | 3.470 | 95,750 | -0.02(-0.57%) |
Jan 22, 2015 | 3.430 | 3.500 | 3.260 | 3.490 | 104,760 | +0.09(+2.65%) |
Jan 21, 2015 | 3.450 | 3.520 | 3.340 | 3.400 | 64,177 | -0.07(-2.02%) |
Jan 20, 2015 | 3.690 | 3.690 | 3.420 | 3.470 | 152,799 | -0.14(-3.88%) |
Jan 16, 2015 | 3.410 | 3.660 | 3.410 | 3.610 | 222,043 | +0.19(+5.56%) |
Jan 15, 2015 | 3.680 | 3.720 | 3.410 | 3.420 | 258,050 | -0.27(-7.32%) |
Jan 14, 2015 | 3.700 | 3.850 | 3.670 | 3.690 | 143,840 | -0.07(-1.86%) |
Jan 13, 2015 | 3.820 | 3.910 | 3.720 | 3.760 | 130,919 | -0.01(-0.27%) |
Jan 12, 2015 | 4.000 | 4.010 | 3.740 | 3.770 | 148,228 | -0.16(-4.07%) |
Jan 09, 2015 | 4.000 | 4.150 | 3.900 | 3.930 | 536,466 | -0.08(-2.00%) |
Jan 08, 2015 | 4.100 | 4.160 | 3.970 | 4.010 | 104,305 | -0.04(-0.99%) |
Jan 07, 2015 | 4.180 | 4.190 | 3.957 | 4.050 | 131,485 | -0.06(-1.46%) |
Jan 06, 2015 | 4.260 | 4.340 | 4.080 | 4.110 | 113,071 | -0.12(-2.84%) |
Jan 05, 2015 | 4.410 | 4.480 | 4.170 | 4.230 | 659,617 | -0.22(-4.94%) |
Jan 02, 2015 | 4.480 | 4.550 | 4.395 | 4.450 | 112,865 | +0.01(+0.23%) |
Dec 31, 2014 | 4.530 | 4.440 | 4.440 | 4.440 | 131,700 | -0.06(-1.33%) |
Dec 30, 2014 | 4.320 | 4.530 | 4.290 | 4.500 | 111,641 | +0.14(+3.21%) |
Dec 29, 2014 | 4.590 | 4.590 | 4.260 | 4.360 | 79,079 | -0.21(-4.60%) |
Dec 26, 2014 | 4.550 | 4.590 | 4.490 | 4.570 | 52,151 | +0.06(+1.33%) |
Dec 24, 2014 | 4.450 | 4.510 | 4.510 | 4.510 | 49,300 | +0.09(+2.04%) |
Dec 23, 2014 | 4.500 | 4.580 | 4.270 | 4.420 | 112,636 | -0.09(-2.00%) |
Dec 22, 2014 | 4.680 | 4.740 | 4.430 | 4.510 | 109,062 | -0.17(-3.63%) |
Dec 19, 2014 | 4.670 | 4.700 | 4.580 | 4.680 | 350,155 | +0.00(+0.00%) |
Dec 18, 2014 | 4.660 | 4.715 | 4.560 | 4.680 | 204,327 | +0.07(+1.52%) |
Dec 17, 2014 | 4.110 | 4.620 | 4.110 | 4.610 | 324,063 | +0.51(+12.44%) |
Dec 16, 2014 | 4.090 | 4.200 | 4.020 | 4.100 | 247,164 | -0.05(-1.20%) |
Dec 15, 2014 | 4.600 | 4.600 | 4.115 | 4.150 | 309,726 | -0.44(-9.59%) |
Dec 12, 2014 | 4.550 | 4.690 | 4.545 | 4.590 | 160,529 | -0.02(-0.43%) |
Dec 11, 2014 | 4.670 | 4.740 | 4.560 | 4.610 | 94,589 | -0.05(-1.07%) |
Dec 10, 2014 | 4.880 | 4.880 | 4.530 | 4.660 | 235,086 | -0.22(-4.51%) |
Dec 09, 2014 | 4.510 | 4.910 | 4.420 | 4.880 | 171,711 | +0.30(+6.55%) |
Dec 08, 2014 | 4.510 | 4.630 | 4.460 | 4.580 | 217,362 | +0.02(+0.44%) |
Dec 05, 2014 | 4.550 | 4.610 | 4.460 | 4.560 | 167,811 | +0.00(+0.00%) |
Dec 04, 2014 | 4.600 | 4.675 | 4.480 | 4.560 | 193,943 | -0.05(-1.08%) |
Dec 03, 2014 | 4.510 | 4.680 | 4.485 | 4.610 | 277,890 | +0.12(+2.67%) |
Dec 02, 2014 | 4.430 | 4.570 | 4.430 | 4.490 | 325,145 | +0.02(+0.45%) |