Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.510 | 3.726 | 3.510 | 3.654 | 237,186 | +0.12(+3.32%) |
Feb 26, 2015 | 3.611 | 3.611 | 3.494 | 3.536 | 128,713 | -0.01(-0.28%) |
Feb 25, 2015 | 3.530 | 3.582 | 3.484 | 3.546 | 78,362 | +0.02(+0.65%) |
Feb 24, 2015 | 3.553 | 3.569 | 3.481 | 3.523 | 60,698 | -0.01(-0.37%) |
Feb 23, 2015 | 3.513 | 3.546 | 3.494 | 3.536 | 50,613 | +0.00(+0.00%) |
Feb 20, 2015 | 3.556 | 3.585 | 3.445 | 3.536 | 121,479 | -0.01(-0.28%) |
Feb 19, 2015 | 3.543 | 3.592 | 3.527 | 3.546 | 87,140 | +0.02(+0.46%) |
Feb 18, 2015 | 3.347 | 3.579 | 3.313 | 3.530 | 222,211 | +0.18(+5.46%) |
Feb 17, 2015 | 3.347 | 3.363 | 3.324 | 3.347 | 89,014 | +0.01(+0.20%) |
Feb 13, 2015 | 3.357 | 3.340 | 3.340 | 3.340 | 77,174 | -0.16(-4.57%) |
Feb 12, 2015 | 3.435 | 3.530 | 3.435 | 3.500 | 55,792 | +0.03(+0.75%) |
Feb 11, 2015 | 3.553 | 3.556 | 3.367 | 3.474 | 277,700 | -0.10(-2.74%) |
Feb 10, 2015 | 3.589 | 3.589 | 3.527 | 3.572 | 63,754 | -0.01(-0.18%) |
Feb 09, 2015 | 3.673 | 3.680 | 3.576 | 3.579 | 51,477 | -0.06(-1.70%) |
Feb 06, 2015 | 3.677 | 3.736 | 3.611 | 3.641 | 63,316 | -0.06(-1.68%) |
Feb 05, 2015 | 3.680 | 3.762 | 3.611 | 3.703 | 113,060 | +0.02(+0.53%) |
Feb 04, 2015 | 3.683 | 3.722 | 3.657 | 3.683 | 54,778 | +0.00(+0.00%) |
Feb 03, 2015 | 3.706 | 3.755 | 3.638 | 3.683 | 74,966 | -0.04(-0.97%) |
Feb 02, 2015 | 3.801 | 3.847 | 3.641 | 3.719 | 113,857 | -0.11(-2.82%) |
Jan 30, 2015 | 3.660 | 3.886 | 3.641 | 3.827 | 178,481 | +0.17(+4.74%) |
Jan 29, 2015 | 3.657 | 3.690 | 3.634 | 3.654 | 31,326 | +0.01(+0.27%) |
Jan 28, 2015 | 3.628 | 3.690 | 3.602 | 3.644 | 58,113 | +0.01(+0.18%) |
Jan 27, 2015 | 3.690 | 3.752 | 3.602 | 3.638 | 103,729 | -0.06(-1.50%) |
Jan 26, 2015 | 3.736 | 3.739 | 3.634 | 3.693 | 42,835 | -0.06(-1.48%) |
Jan 23, 2015 | 3.739 | 3.762 | 3.719 | 3.749 | 42,256 | -0.01(-0.17%) |
Jan 22, 2015 | 3.732 | 3.869 | 3.673 | 3.755 | 87,369 | +0.03(+0.88%) |
Jan 21, 2015 | 3.745 | 3.804 | 3.706 | 3.722 | 115,238 | -0.02(-0.52%) |
Jan 20, 2015 | 3.794 | 3.794 | 3.624 | 3.742 | 96,560 | -0.09(-2.30%) |
Jan 16, 2015 | 3.824 | 3.879 | 3.639 | 3.830 | 72,829 | -0.02(-0.42%) |
Jan 15, 2015 | 3.807 | 3.876 | 3.722 | 3.847 | 74,170 | -0.02(-0.59%) |
Jan 14, 2015 | 3.837 | 3.909 | 3.827 | 3.869 | 34,400 | +0.05(+1.20%) |
Jan 13, 2015 | 3.856 | 3.882 | 3.722 | 3.824 | 70,137 | -0.01(-0.26%) |
Jan 12, 2015 | 3.837 | 3.915 | 3.719 | 3.833 | 122,698 | -0.02(-0.59%) |
Jan 09, 2015 | 3.909 | 3.909 | 3.853 | 3.856 | 25,489 | -0.02(-0.51%) |
Jan 08, 2015 | 3.869 | 3.904 | 3.824 | 3.876 | 31,549 | -0.00(-0.08%) |
Jan 07, 2015 | 3.945 | 3.961 | 3.814 | 3.879 | 74,810 | -0.05(-1.25%) |
Jan 06, 2015 | 3.967 | 4.010 | 3.853 | 3.928 | 110,127 | -0.06(-1.47%) |
Jan 05, 2015 | 4.114 | 4.114 | 3.971 | 3.987 | 158,998 | -0.11(-2.79%) |
Jan 02, 2015 | 4.134 | 4.153 | 3.993 | 4.101 | 119,724 | -0.03(-0.79%) |
Dec 31, 2014 | 4.023 | 4.134 | 4.134 | 4.134 | 207,943 | +0.14(+3.52%) |
Dec 30, 2014 | 4.010 | 4.010 | 3.922 | 3.993 | 62,967 | +0.01(+0.33%) |
Dec 29, 2014 | 3.879 | 4.082 | 3.879 | 3.980 | 216,600 | +0.08(+1.92%) |
Dec 26, 2014 | 3.706 | 3.951 | 3.706 | 3.905 | 158,756 | +0.18(+4.91%) |
Dec 24, 2014 | 3.651 | 3.722 | 3.722 | 3.722 | 151,899 | +0.07(+1.97%) |
Dec 23, 2014 | 3.673 | 3.673 | 3.582 | 3.651 | 117,354 | +0.01(+0.27%) |
Dec 22, 2014 | 3.468 | 3.716 | 3.461 | 3.641 | 221,908 | +0.21(+5.99%) |
Dec 19, 2014 | 3.363 | 3.624 | 3.319 | 3.435 | 282,144 | +0.05(+1.35%) |
Dec 18, 2014 | 3.425 | 3.432 | 3.321 | 3.389 | 142,537 | -0.01(-0.29%) |
Dec 17, 2014 | 3.429 | 3.429 | 3.367 | 3.399 | 148,206 | +0.01(+0.19%) |
Dec 16, 2014 | 3.399 | 3.429 | 3.357 | 3.393 | 107,202 | -0.01(-0.19%) |
Dec 15, 2014 | 3.448 | 3.455 | 3.226 | 3.399 | 127,797 | -0.02(-0.62%) |
Dec 12, 2014 | 3.337 | 3.468 | 3.337 | 3.420 | 126,728 | +0.05(+1.60%) |
Dec 11, 2014 | 3.523 | 3.549 | 3.327 | 3.367 | 294,090 | -0.15(-4.36%) |
Dec 10, 2014 | 3.530 | 3.544 | 3.513 | 3.520 | 106,923 | -0.01(-0.28%) |
Dec 09, 2014 | 3.484 | 3.546 | 3.445 | 3.530 | 83,333 | +0.05(+1.41%) |
Dec 08, 2014 | 3.527 | 3.553 | 3.481 | 3.481 | 63,267 | -0.05(-1.48%) |
Dec 05, 2014 | 3.533 | 3.576 | 3.517 | 3.533 | 63,105 | -0.00(-0.09%) |
Dec 04, 2014 | 3.523 | 3.569 | 3.494 | 3.536 | 56,934 | +0.00(+0.09%) |
Dec 03, 2014 | 3.559 | 3.582 | 3.527 | 3.533 | 33,270 | -0.06(-1.55%) |
Dec 02, 2014 | 3.608 | 3.611 | 3.513 | 3.589 | 85,324 | +0.02(+0.46%) |