Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.978 | 3.978 | 3.871 | 3.871 | 609,416 | -0.06(-1.57%) |
Feb 26, 2015 | 3.928 | 3.941 | 3.884 | 3.933 | 169,281 | +0.07(+1.71%) |
Feb 25, 2015 | 3.886 | 3.902 | 3.864 | 3.867 | 66,486 | -0.07(-1.77%) |
Feb 24, 2015 | 3.818 | 3.954 | 3.818 | 3.937 | 130,555 | +0.12(+3.21%) |
Feb 23, 2015 | 3.868 | 3.868 | 3.783 | 3.814 | 206,511 | -0.07(-1.69%) |
Feb 20, 2015 | 3.858 | 3.896 | 3.811 | 3.880 | 138,106 | +0.05(+1.20%) |
Feb 19, 2015 | 3.838 | 3.878 | 3.831 | 3.833 | 65,838 | +0.00(+0.13%) |
Feb 18, 2015 | 3.906 | 3.906 | 3.828 | 3.829 | 128,561 | -0.06(-1.51%) |
Feb 17, 2015 | 3.824 | 3.892 | 3.808 | 3.887 | 197,590 | +0.08(+2.06%) |
Feb 13, 2015 | 3.814 | 3.809 | 3.809 | 3.809 | 428,622 | +0.02(+0.49%) |
Feb 12, 2015 | 3.723 | 3.791 | 3.693 | 3.791 | 134,318 | +0.15(+4.11%) |
Feb 11, 2015 | 3.652 | 3.712 | 3.608 | 3.641 | 194,499 | +0.01(+0.40%) |
Feb 10, 2015 | 3.497 | 3.644 | 3.489 | 3.626 | 171,922 | +0.18(+5.20%) |
Feb 09, 2015 | 3.500 | 3.500 | 3.431 | 3.447 | 333,403 | -0.07(-1.95%) |
Feb 06, 2015 | 3.607 | 3.643 | 3.516 | 3.516 | 154,478 | -0.07(-1.96%) |
Feb 05, 2015 | 3.559 | 3.608 | 3.543 | 3.586 | 155,475 | +0.08(+2.17%) |
Feb 04, 2015 | 3.486 | 3.559 | 3.485 | 3.510 | 147,675 | +0.02(+0.47%) |
Feb 03, 2015 | 3.394 | 3.493 | 3.387 | 3.493 | 217,226 | +0.10(+2.99%) |
Feb 02, 2015 | 3.390 | 3.396 | 3.259 | 3.392 | 299,088 | +0.02(+0.61%) |
Jan 30, 2015 | 3.480 | 3.480 | 3.371 | 3.371 | 844,486 | -0.17(-4.91%) |
Jan 29, 2015 | 3.480 | 3.545 | 3.429 | 3.545 | 147,999 | +0.07(+2.14%) |
Jan 28, 2015 | 3.607 | 3.640 | 3.471 | 3.471 | 201,527 | -0.06(-1.78%) |
Jan 27, 2015 | 3.642 | 3.642 | 3.478 | 3.534 | 270,057 | -0.20(-5.32%) |
Jan 26, 2015 | 3.730 | 3.733 | 3.681 | 3.733 | 192,356 | -0.03(-0.73%) |
Jan 23, 2015 | 3.784 | 3.819 | 3.606 | 3.760 | 733,468 | -0.03(-0.71%) |
Jan 22, 2015 | 3.784 | 3.812 | 3.622 | 3.787 | 256,899 | +0.06(+1.54%) |
Jan 21, 2015 | 3.621 | 3.766 | 3.594 | 3.730 | 534,482 | +0.10(+2.79%) |
Jan 20, 2015 | 3.612 | 3.652 | 3.547 | 3.628 | 300,359 | +0.01(+0.22%) |
Jan 16, 2015 | 3.491 | 3.628 | 3.454 | 3.620 | 192,630 | +0.10(+2.98%) |
Jan 15, 2015 | 3.596 | 3.652 | 3.514 | 3.516 | 138,729 | -0.06(-1.78%) |
Jan 14, 2015 | 3.612 | 3.639 | 3.515 | 3.579 | 272,299 | -0.06(-1.57%) |
Jan 13, 2015 | 3.732 | 3.848 | 3.591 | 3.636 | 323,460 | -0.05(-1.38%) |
Jan 12, 2015 | 3.783 | 3.783 | 3.646 | 3.687 | 187,946 | -0.10(-2.65%) |
Jan 09, 2015 | 3.809 | 3.834 | 3.693 | 3.788 | 218,871 | +0.00(+0.05%) |
Jan 08, 2015 | 3.641 | 3.795 | 3.641 | 3.786 | 339,284 | +0.22(+6.20%) |
Jan 07, 2015 | 3.522 | 3.604 | 3.522 | 3.565 | 238,184 | +0.06(+1.80%) |
Jan 06, 2015 | 3.663 | 3.663 | 3.484 | 3.502 | 665,262 | -0.17(-4.61%) |
Jan 05, 2015 | 3.782 | 3.782 | 3.655 | 3.671 | 730,726 | -0.12(-3.14%) |
Jan 02, 2015 | 3.787 | 3.889 | 3.735 | 3.791 | 445,418 | +0.02(+0.47%) |
Dec 31, 2014 | 3.831 | 3.773 | 3.773 | 3.773 | 159,487 | -0.07(-1.92%) |
Dec 30, 2014 | 3.909 | 3.909 | 3.845 | 3.847 | 161,007 | -0.08(-2.04%) |
Dec 29, 2014 | 3.937 | 3.937 | 3.885 | 3.927 | 117,048 | -0.03(-0.66%) |
Dec 26, 2014 | 4.013 | 4.013 | 3.935 | 3.953 | 98,682 | -0.01(-0.24%) |
Dec 24, 2014 | 3.913 | 3.963 | 3.963 | 3.963 | 87,219 | +0.03(+0.70%) |
Dec 23, 2014 | 3.996 | 4.001 | 3.935 | 3.935 | 471,235 | +0.01(+0.20%) |
Dec 22, 2014 | 3.828 | 3.932 | 3.828 | 3.927 | 303,948 | +0.15(+3.84%) |
Dec 19, 2014 | 3.878 | 3.878 | 3.761 | 3.782 | 245,700 | -0.06(-1.62%) |
Dec 18, 2014 | 3.859 | 3.859 | 3.780 | 3.844 | 171,133 | +0.15(+3.95%) |
Dec 17, 2014 | 3.556 | 3.698 | 3.526 | 3.698 | 278,148 | +0.11(+2.95%) |
Dec 16, 2014 | 3.592 | 3.715 | 3.552 | 3.592 | 169,630 | -0.03(-0.87%) |
Dec 15, 2014 | 3.704 | 3.786 | 3.599 | 3.623 | 431,191 | -0.07(-1.77%) |
Dec 12, 2014 | 3.753 | 3.791 | 3.672 | 3.689 | 328,836 | -0.13(-3.49%) |
Dec 11, 2014 | 3.867 | 3.885 | 3.721 | 3.822 | 224,302 | +0.08(+2.09%) |
Dec 10, 2014 | 3.848 | 3.888 | 3.728 | 3.744 | 220,118 | -0.13(-3.28%) |
Dec 09, 2014 | 3.836 | 3.897 | 3.726 | 3.871 | 478,747 | -0.03(-0.65%) |
Dec 08, 2014 | 4.011 | 4.027 | 3.847 | 3.896 | 451,862 | -0.13(-3.24%) |
Dec 05, 2014 | 3.978 | 4.027 | 3.978 | 4.027 | 360,106 | +0.07(+1.81%) |
Dec 04, 2014 | 3.939 | 3.976 | 3.911 | 3.955 | 215,357 | +0.02(+0.49%) |
Dec 03, 2014 | 3.870 | 3.953 | 3.863 | 3.936 | 334,223 | +0.12(+3.08%) |
Dec 02, 2014 | 3.751 | 3.822 | 3.737 | 3.818 | 138,811 | +0.07(+1.79%) |