Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.580 | 3.580 | 3.470 | 3.530 | 71,010 | -0.02(-0.56%) |
Feb 26, 2015 | 3.500 | 3.600 | 3.480 | 3.550 | 140,957 | +0.05(+1.43%) |
Feb 25, 2015 | 3.530 | 3.530 | 3.420 | 3.500 | 33,492 | +0.00(+0.00%) |
Feb 24, 2015 | 3.270 | 3.510 | 3.260 | 3.500 | 130,174 | +0.17(+5.11%) |
Feb 23, 2015 | 3.440 | 3.520 | 3.290 | 3.330 | 63,348 | -0.14(-4.03%) |
Feb 20, 2015 | 3.560 | 3.610 | 3.310 | 3.470 | 122,270 | -0.12(-3.34%) |
Feb 19, 2015 | 3.650 | 3.670 | 3.490 | 3.590 | 72,329 | -0.06(-1.64%) |
Feb 18, 2015 | 3.650 | 3.670 | 3.600 | 3.650 | 47,533 | -0.00(-0.14%) |
Feb 17, 2015 | 3.470 | 3.660 | 3.420 | 3.655 | 114,293 | +0.23(+6.87%) |
Feb 13, 2015 | 3.330 | 3.420 | 3.420 | 3.420 | 88,500 | +0.07(+2.09%) |
Feb 12, 2015 | 3.320 | 3.490 | 3.300 | 3.350 | 82,053 | -0.04(-1.18%) |
Feb 11, 2015 | 3.670 | 3.700 | 3.350 | 3.390 | 93,644 | -0.20(-5.57%) |
Feb 10, 2015 | 3.600 | 3.730 | 3.570 | 3.590 | 51,823 | -0.01(-0.28%) |
Feb 09, 2015 | 3.700 | 3.700 | 3.553 | 3.600 | 220,337 | -0.04(-1.10%) |
Feb 06, 2015 | 3.680 | 3.700 | 3.560 | 3.640 | 64,111 | -0.07(-1.89%) |
Feb 05, 2015 | 3.690 | 3.800 | 3.570 | 3.710 | 65,900 | -0.04(-1.07%) |
Feb 04, 2015 | 3.790 | 3.890 | 3.550 | 3.750 | 123,790 | -0.19(-4.82%) |
Feb 03, 2015 | 4.060 | 4.100 | 3.780 | 3.940 | 295,475 | -0.05(-1.25%) |
Feb 02, 2015 | 3.900 | 4.060 | 3.810 | 3.990 | 559,711 | +0.17(+4.45%) |
Jan 30, 2015 | 3.600 | 3.900 | 3.525 | 3.820 | 300,651 | +0.31(+8.83%) |
Jan 29, 2015 | 3.300 | 3.549 | 3.210 | 3.510 | 174,182 | +0.18(+5.41%) |
Jan 28, 2015 | 3.210 | 3.400 | 3.100 | 3.330 | 173,330 | +0.10(+3.10%) |
Jan 27, 2015 | 3.100 | 3.290 | 3.000 | 3.230 | 86,321 | +0.12(+3.86%) |
Jan 26, 2015 | 2.870 | 3.130 | 2.870 | 3.110 | 48,958 | +0.21(+7.24%) |
Jan 23, 2015 | 2.900 | 2.930 | 2.860 | 2.900 | 37,817 | +0.00(+0.00%) |
Jan 22, 2015 | 2.900 | 2.900 | 2.820 | 2.900 | 89,344 | +0.02(+0.69%) |
Jan 21, 2015 | 2.970 | 3.010 | 2.810 | 2.880 | 115,613 | -0.11(-3.68%) |
Jan 20, 2015 | 3.000 | 3.049 | 2.990 | 2.990 | 31,598 | -0.07(-2.29%) |
Jan 16, 2015 | 3.000 | 3.060 | 2.950 | 3.060 | 62,425 | +0.01(+0.33%) |
Jan 15, 2015 | 3.260 | 3.260 | 3.000 | 3.050 | 51,193 | -0.10(-3.17%) |
Jan 14, 2015 | 3.040 | 3.210 | 2.980 | 3.150 | 52,332 | +0.09(+2.94%) |
Jan 13, 2015 | 3.190 | 3.240 | 3.010 | 3.060 | 70,402 | -0.13(-4.08%) |
Jan 12, 2015 | 3.010 | 3.230 | 2.960 | 3.190 | 93,294 | +0.16(+5.28%) |
Jan 09, 2015 | 3.100 | 3.290 | 3.030 | 3.030 | 168,017 | -0.09(-2.88%) |
Jan 08, 2015 | 2.870 | 3.170 | 2.840 | 3.120 | 223,929 | +0.25(+8.71%) |
Jan 07, 2015 | 2.920 | 2.930 | 2.780 | 2.870 | 137,472 | -0.08(-2.71%) |
Jan 06, 2015 | 2.920 | 2.950 | 2.795 | 2.950 | 162,517 | +0.06(+2.08%) |
Jan 05, 2015 | 2.790 | 2.940 | 2.760 | 2.890 | 183,593 | +0.10(+3.58%) |
Jan 02, 2015 | 2.560 | 2.790 | 2.500 | 2.790 | 80,922 | +0.27(+10.71%) |
Dec 31, 2014 | 2.560 | 2.520 | 2.520 | 2.520 | 281,800 | -0.01(-0.40%) |
Dec 30, 2014 | 2.510 | 2.580 | 2.510 | 2.530 | 56,738 | -0.01(-0.39%) |
Dec 29, 2014 | 2.550 | 2.590 | 2.520 | 2.540 | 39,304 | -0.01(-0.39%) |
Dec 26, 2014 | 2.450 | 2.580 | 2.450 | 2.550 | 40,931 | +0.10(+4.08%) |
Dec 24, 2014 | 2.500 | 2.450 | 2.450 | 2.450 | 18,000 | -0.03(-1.21%) |
Dec 23, 2014 | 2.480 | 2.519 | 2.450 | 2.480 | 27,362 | +0.02(+0.81%) |
Dec 22, 2014 | 2.460 | 2.600 | 2.450 | 2.460 | 101,916 | -0.04(-1.60%) |
Dec 19, 2014 | 2.540 | 2.610 | 2.500 | 2.500 | 214,351 | -0.03(-1.19%) |
Dec 18, 2014 | 2.600 | 2.620 | 2.490 | 2.530 | 88,313 | -0.06(-2.32%) |
Dec 17, 2014 | 2.500 | 2.690 | 2.400 | 2.590 | 475,776 | +0.31(+13.60%) |
Dec 16, 2014 | 2.300 | 2.320 | 2.260 | 2.280 | 67,965 | -0.04(-1.72%) |
Dec 15, 2014 | 2.350 | 2.350 | 2.290 | 2.320 | 57,504 | -0.03(-1.28%) |
Dec 12, 2014 | 2.360 | 2.370 | 2.290 | 2.350 | 32,662 | +0.02(+0.86%) |
Dec 11, 2014 | 2.290 | 2.370 | 2.290 | 2.330 | 27,391 | +0.04(+1.75%) |
Dec 10, 2014 | 2.300 | 2.370 | 2.290 | 2.290 | 31,148 | -0.07(-2.97%) |
Dec 09, 2014 | 2.370 | 2.380 | 2.210 | 2.360 | 82,273 | +0.00(+0.00%) |
Dec 08, 2014 | 2.360 | 2.440 | 2.340 | 2.360 | 76,867 | -0.01(-0.42%) |
Dec 05, 2014 | 2.340 | 2.400 | 2.330 | 2.370 | 61,795 | +0.01(+0.42%) |
Dec 04, 2014 | 2.360 | 2.430 | 2.360 | 2.360 | 122,216 | +0.06(+2.61%) |
Dec 03, 2014 | 2.320 | 2.330 | 2.260 | 2.300 | 26,192 | -0.01(-0.44%) |
Dec 02, 2014 | 2.300 | 2.330 | 2.250 | 2.310 | 20,186 | +0.02(+0.87%) |