Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.700 | 3.760 | 3.670 | 3.720 | 1,416,558 | +0.07(+1.92%) |
Feb 26, 2015 | 3.720 | 3.750 | 3.650 | 3.650 | 1,148,361 | -0.02(-0.54%) |
Feb 25, 2015 | 3.750 | 3.770 | 3.670 | 3.670 | 1,097,462 | -0.05(-1.34%) |
Feb 24, 2015 | 3.610 | 3.740 | 3.600 | 3.720 | 1,253,804 | +0.07(+1.92%) |
Feb 23, 2015 | 3.640 | 3.790 | 3.610 | 3.650 | 1,597,674 | -0.06(-1.62%) |
Feb 20, 2015 | 3.870 | 3.920 | 3.680 | 3.710 | 2,387,027 | -0.10(-2.62%) |
Feb 19, 2015 | 3.850 | 4.000 | 3.780 | 3.810 | 1,640,685 | -0.02(-0.52%) |
Feb 18, 2015 | 3.740 | 3.870 | 3.580 | 3.830 | 1,877,438 | +0.07(+1.86%) |
Feb 17, 2015 | 3.880 | 3.900 | 3.690 | 3.760 | 1,866,697 | -0.20(-5.05%) |
Feb 13, 2015 | 4.000 | 3.960 | 3.960 | 3.960 | 788,800 | +0.03(+0.76%) |
Feb 12, 2015 | 3.980 | 3.980 | 3.810 | 3.930 | 1,147,314 | +0.09(+2.34%) |
Feb 11, 2015 | 3.960 | 4.060 | 3.830 | 3.840 | 1,599,868 | -0.15(-3.76%) |
Feb 10, 2015 | 4.040 | 4.100 | 3.950 | 3.990 | 1,605,852 | -0.10(-2.44%) |
Feb 09, 2015 | 3.930 | 4.100 | 3.930 | 4.090 | 1,610,593 | +0.21(+5.41%) |
Feb 06, 2015 | 4.040 | 4.100 | 3.831 | 3.880 | 1,889,606 | -0.21(-5.13%) |
Feb 05, 2015 | 4.030 | 4.140 | 3.930 | 4.090 | 1,762,772 | +0.04(+0.99%) |
Feb 04, 2015 | 4.020 | 4.120 | 3.930 | 4.050 | 2,735,207 | +0.08(+2.02%) |
Feb 03, 2015 | 3.910 | 4.090 | 3.860 | 3.970 | 3,146,777 | +0.06(+1.53%) |
Feb 02, 2015 | 3.690 | 4.040 | 3.690 | 3.910 | 3,308,621 | +0.18(+4.83%) |
Jan 30, 2015 | 3.520 | 3.880 | 3.510 | 3.730 | 4,993,650 | +0.22(+6.27%) |
Jan 29, 2015 | 3.540 | 3.620 | 3.420 | 3.510 | 1,809,521 | -0.05(-1.40%) |
Jan 28, 2015 | 3.900 | 3.920 | 3.460 | 3.560 | 2,925,903 | -0.29(-7.53%) |
Jan 27, 2015 | 3.770 | 3.950 | 3.690 | 3.850 | 2,923,558 | +0.16(+4.34%) |
Jan 26, 2015 | 3.480 | 3.700 | 3.370 | 3.690 | 1,887,889 | +0.15(+4.24%) |
Jan 23, 2015 | 3.660 | 3.660 | 3.450 | 3.540 | 1,808,750 | -0.11(-3.01%) |
Jan 22, 2015 | 3.760 | 3.800 | 3.620 | 3.650 | 2,371,406 | -0.07(-1.88%) |
Jan 21, 2015 | 3.910 | 3.910 | 3.600 | 3.720 | 2,344,646 | -0.04(-1.06%) |
Jan 20, 2015 | 3.750 | 3.870 | 3.650 | 3.760 | 2,866,207 | +0.08(+2.17%) |
Jan 16, 2015 | 3.830 | 3.860 | 3.600 | 3.680 | 3,118,559 | -0.10(-2.65%) |
Jan 15, 2015 | 3.610 | 3.810 | 3.610 | 3.780 | 3,358,231 | +0.24(+6.78%) |
Jan 14, 2015 | 3.610 | 3.700 | 3.430 | 3.540 | 2,919,111 | -0.03(-0.84%) |
Jan 13, 2015 | 3.830 | 3.830 | 3.520 | 3.570 | 2,678,989 | -0.12(-3.25%) |
Jan 12, 2015 | 3.580 | 3.840 | 3.565 | 3.690 | 3,288,870 | +0.16(+4.53%) |
Jan 09, 2015 | 3.500 | 3.590 | 3.485 | 3.530 | 2,564,309 | +0.07(+2.02%) |
Jan 08, 2015 | 3.570 | 3.620 | 3.400 | 3.460 | 2,745,066 | -0.13(-3.62%) |
Jan 07, 2015 | 3.500 | 3.710 | 3.390 | 3.590 | 3,232,407 | -0.08(-2.18%) |
Jan 06, 2015 | 3.330 | 3.680 | 3.330 | 3.670 | 4,630,659 | +0.31(+9.23%) |
Jan 05, 2015 | 3.150 | 3.360 | 3.090 | 3.360 | 3,002,199 | +0.26(+8.39%) |
Jan 02, 2015 | 2.860 | 3.120 | 2.850 | 3.100 | 1,780,657 | +0.15(+5.08%) |
Dec 31, 2014 | 2.910 | 2.950 | 2.950 | 2.950 | 1,837,400 | +0.02(+0.68%) |
Dec 30, 2014 | 2.950 | 2.960 | 2.860 | 2.930 | 1,462,110 | +0.08(+2.81%) |
Dec 29, 2014 | 2.910 | 2.990 | 2.820 | 2.850 | 1,431,989 | -0.14(-4.68%) |
Dec 26, 2014 | 2.910 | 3.035 | 2.870 | 2.990 | 1,963,413 | +0.17(+6.03%) |
Dec 24, 2014 | 2.720 | 2.820 | 2.820 | 2.820 | 865,500 | +0.10(+3.68%) |
Dec 23, 2014 | 2.770 | 2.940 | 2.670 | 2.720 | 2,251,939 | -0.06(-2.16%) |
Dec 22, 2014 | 2.870 | 3.010 | 2.770 | 2.780 | 5,426,467 | -0.34(-10.90%) |
Dec 19, 2014 | 3.020 | 3.160 | 2.940 | 3.120 | 38,135,872 | +0.07(+2.30%) |
Dec 18, 2014 | 3.010 | 3.050 | 2.890 | 3.050 | 4,254,247 | +0.09(+3.04%) |
Dec 17, 2014 | 2.750 | 2.990 | 2.730 | 2.960 | 4,102,904 | +0.21(+7.64%) |
Dec 16, 2014 | 2.770 | 2.930 | 2.700 | 2.750 | 3,302,308 | +0.02(+0.73%) |
Dec 15, 2014 | 2.630 | 2.940 | 2.630 | 2.730 | 6,250,280 | +0.05(+1.87%) |
Dec 12, 2014 | 2.650 | 2.800 | 2.650 | 2.680 | 1,686,825 | +0.02(+0.75%) |
Dec 11, 2014 | 2.670 | 2.770 | 2.610 | 2.660 | 1,809,352 | -0.03(-1.12%) |
Dec 10, 2014 | 2.750 | 2.840 | 2.680 | 2.690 | 1,024,428 | -0.08(-2.89%) |
Dec 09, 2014 | 2.800 | 2.865 | 2.750 | 2.770 | 2,328,026 | +0.05(+1.84%) |
Dec 08, 2014 | 2.700 | 2.795 | 2.560 | 2.720 | 1,486,592 | +0.05(+1.87%) |
Dec 05, 2014 | 2.730 | 2.830 | 2.625 | 2.670 | 1,658,740 | -0.10(-3.61%) |
Dec 04, 2014 | 2.840 | 2.940 | 2.760 | 2.770 | 1,074,378 | -0.12(-4.15%) |
Dec 03, 2014 | 2.760 | 2.910 | 2.750 | 2.890 | 4,354,930 | +0.14(+5.09%) |
Dec 02, 2014 | 2.770 | 2.850 | 2.720 | 2.750 | 1,246,845 | -0.08(-2.83%) |