Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.600 | 3.610 | 3.530 | 3.610 | 2,562 | -0.04(-1.10%) |
Feb 26, 2015 | 3.520 | 3.650 | 3.520 | 3.650 | 1,522 | +0.11(+3.11%) |
Feb 25, 2015 | 3.510 | 3.610 | 3.510 | 3.540 | 6,801 | -0.03(-0.84%) |
Feb 24, 2015 | 3.690 | 3.690 | 3.520 | 3.570 | 2,652 | -0.11(-2.99%) |
Feb 23, 2015 | 3.600 | 3.680 | 3.510 | 3.680 | 1,864 | +0.00(+0.00%) |
Feb 20, 2015 | 3.689 | 3.690 | 3.630 | 3.680 | 3,615 | +0.02(+0.55%) |
Feb 19, 2015 | 3.590 | 3.730 | 3.550 | 3.660 | 22,063 | +0.08(+2.23%) |
Feb 18, 2015 | 3.775 | 3.775 | 3.567 | 3.580 | 9,186 | -0.17(-4.53%) |
Feb 17, 2015 | 3.680 | 3.780 | 3.650 | 3.750 | 5,407 | +0.07(+1.90%) |
Feb 13, 2015 | 3.730 | 3.680 | 3.680 | 3.680 | 9,900 | -0.10(-2.60%) |
Feb 12, 2015 | 3.670 | 3.778 | 3.670 | 3.778 | 1,362 | +0.08(+2.11%) |
Feb 11, 2015 | 3.660 | 3.700 | 3.600 | 3.700 | 604 | +0.03(+0.82%) |
Feb 10, 2015 | 3.690 | 3.738 | 3.603 | 3.670 | 2,571 | -0.05(-1.34%) |
Feb 09, 2015 | 3.750 | 3.770 | 3.659 | 3.720 | 4,640 | +0.03(+0.81%) |
Feb 06, 2015 | 3.510 | 3.770 | 3.510 | 3.690 | 38,756 | +0.04(+1.10%) |
Feb 05, 2015 | 3.670 | 3.690 | 3.540 | 3.650 | 20,189 | +0.00(+0.00%) |
Feb 04, 2015 | 3.640 | 3.690 | 3.620 | 3.650 | 3,186 | +0.07(+1.96%) |
Feb 03, 2015 | 3.560 | 3.650 | 3.560 | 3.580 | 8,048 | +0.02(+0.56%) |
Feb 02, 2015 | 3.590 | 3.610 | 3.550 | 3.560 | 6,022 | -0.19(-5.07%) |
Jan 30, 2015 | 3.830 | 3.860 | 3.520 | 3.750 | 21,707 | -0.08(-2.09%) |
Jan 29, 2015 | 3.980 | 3.990 | 3.760 | 3.830 | 1,547 | -0.11(-2.79%) |
Jan 28, 2015 | 4.010 | 4.050 | 3.840 | 3.940 | 4,246 | -0.14(-3.43%) |
Jan 27, 2015 | 4.300 | 4.300 | 3.964 | 4.080 | 18,358 | -0.17(-4.00%) |
Jan 26, 2015 | 3.470 | 4.300 | 3.470 | 4.250 | 77,882 | +0.79(+22.83%) |
Jan 23, 2015 | 3.460 | 3.620 | 3.450 | 3.460 | 9,209 | +0.01(+0.29%) |
Jan 22, 2015 | 3.560 | 3.560 | 3.450 | 3.450 | 13,995 | -0.05(-1.43%) |
Jan 21, 2015 | 3.670 | 3.679 | 3.490 | 3.500 | 8,885 | -0.03(-0.85%) |
Jan 20, 2015 | 3.700 | 3.800 | 3.520 | 3.530 | 4,834 | -0.24(-6.28%) |
Jan 16, 2015 | 3.640 | 3.840 | 3.630 | 3.766 | 27,525 | +0.32(+9.17%) |
Jan 15, 2015 | 3.530 | 3.530 | 3.420 | 3.450 | 8,957 | -0.12(-3.36%) |
Jan 14, 2015 | 3.670 | 3.680 | 3.500 | 3.570 | 13,800 | -0.11(-2.99%) |
Jan 13, 2015 | 3.630 | 3.700 | 3.630 | 3.680 | 4,700 | +0.11(+3.08%) |
Jan 12, 2015 | 3.570 | 3.570 | 3.570 | 3.570 | 401 | +0.09(+2.59%) |
Jan 09, 2015 | 3.580 | 3.600 | 3.480 | 3.480 | 1,200 | -0.02(-0.57%) |
Jan 08, 2015 | 3.410 | 3.580 | 3.410 | 3.500 | 5,509 | +0.03(+0.86%) |
Jan 07, 2015 | 3.620 | 3.620 | 3.410 | 3.470 | 68,927 | -0.05(-1.42%) |
Jan 06, 2015 | 3.580 | 3.634 | 3.520 | 3.520 | 7,835 | -0.07(-1.95%) |
Jan 05, 2015 | 3.740 | 3.810 | 3.590 | 3.590 | 2,626 | -0.23(-6.02%) |
Jan 02, 2015 | 4.000 | 4.070 | 3.640 | 3.820 | 31,166 | -0.23(-5.74%) |
Dec 31, 2014 | 4.110 | 4.053 | 4.053 | 4.053 | 18,700 | -0.16(-3.74%) |
Dec 30, 2014 | 4.130 | 4.300 | 4.130 | 4.210 | 11,643 | +0.15(+3.70%) |
Dec 29, 2014 | 3.490 | 4.180 | 3.490 | 4.060 | 69,225 | +0.57(+16.33%) |
Dec 26, 2014 | 3.416 | 3.500 | 3.416 | 3.490 | 31,528 | +0.04(+1.16%) |
Dec 24, 2014 | 3.430 | 3.450 | 3.450 | 3.450 | 3,600 | -0.03(-0.86%) |
Dec 23, 2014 | 3.300 | 3.540 | 3.300 | 3.480 | 9,111 | -0.08(-2.25%) |
Dec 22, 2014 | 3.370 | 3.560 | 3.360 | 3.560 | 8,052 | +0.13(+3.79%) |
Dec 19, 2014 | 3.490 | 3.560 | 3.410 | 3.430 | 14,838 | -0.14(-3.92%) |
Dec 18, 2014 | 3.410 | 3.570 | 3.410 | 3.570 | 3,485 | +0.17(+5.00%) |
Dec 17, 2014 | 3.480 | 3.600 | 3.400 | 3.400 | 22,977 | -0.13(-3.68%) |
Dec 16, 2014 | 3.380 | 3.530 | 3.380 | 3.530 | 16,825 | +0.05(+1.44%) |
Dec 15, 2014 | 3.420 | 3.480 | 3.420 | 3.480 | 1,364 | +0.00(+0.00%) |
Dec 12, 2014 | 3.510 | 3.570 | 3.470 | 3.480 | 9,964 | -0.04(-1.14%) |
Dec 11, 2014 | 3.620 | 3.630 | 3.510 | 3.520 | 32,307 | -0.08(-2.22%) |
Dec 10, 2014 | 3.610 | 3.640 | 3.410 | 3.600 | 25,073 | -0.08(-2.17%) |
Dec 09, 2014 | 3.520 | 3.680 | 3.520 | 3.680 | 7,697 | +0.15(+4.25%) |
Dec 08, 2014 | 3.630 | 3.630 | 3.510 | 3.530 | 2,599 | -0.07(-1.94%) |
Dec 05, 2014 | 3.650 | 3.730 | 3.600 | 3.600 | 3,782 | -0.00(-0.13%) |
Dec 04, 2014 | 3.700 | 3.730 | 3.603 | 3.605 | 6,153 | -0.01(-0.14%) |
Dec 03, 2014 | 3.670 | 3.670 | 3.610 | 3.610 | 12,829 | -0.12(-3.22%) |
Dec 02, 2014 | 3.580 | 3.762 | 3.580 | 3.730 | 17,231 | +0.02(+0.54%) |