Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.550 | 3.679 | 3.320 | 3.380 | 38,202 | -0.23(-6.37%) |
Feb 26, 2015 | 3.560 | 3.689 | 3.550 | 3.610 | 18,127 | +0.04(+1.12%) |
Feb 25, 2015 | 3.628 | 3.628 | 3.550 | 3.570 | 4,295 | +0.01(+0.28%) |
Feb 24, 2015 | 3.650 | 3.670 | 3.560 | 3.560 | 3,937 | -0.04(-1.11%) |
Feb 23, 2015 | 3.550 | 3.680 | 3.550 | 3.600 | 12,951 | +0.02(+0.44%) |
Feb 20, 2015 | 3.650 | 3.680 | 3.550 | 3.584 | 26,632 | -0.10(-2.60%) |
Feb 19, 2015 | 3.660 | 3.700 | 3.659 | 3.680 | 10,129 | +0.02(+0.55%) |
Feb 18, 2015 | 3.661 | 3.690 | 3.650 | 3.660 | 7,605 | +0.01(+0.23%) |
Feb 17, 2015 | 3.650 | 3.680 | 3.650 | 3.652 | 15,250 | +0.01(+0.32%) |
Feb 13, 2015 | 3.560 | 3.640 | 3.640 | 3.640 | 4,800 | +0.14(+4.00%) |
Feb 12, 2015 | 3.480 | 3.681 | 3.461 | 3.500 | 1,968 | -0.13(-3.66%) |
Feb 11, 2015 | 3.590 | 3.790 | 3.590 | 3.633 | 15,445 | +0.03(+0.92%) |
Feb 10, 2015 | 3.560 | 3.600 | 3.513 | 3.600 | 7,812 | +0.12(+3.45%) |
Feb 09, 2015 | 3.650 | 3.650 | 3.450 | 3.480 | 16,906 | -0.17(-4.79%) |
Feb 06, 2015 | 3.580 | 3.655 | 3.510 | 3.655 | 9,209 | -0.01(-0.14%) |
Feb 05, 2015 | 3.650 | 3.729 | 3.650 | 3.660 | 21,075 | +0.01(+0.27%) |
Feb 04, 2015 | 3.510 | 3.670 | 3.510 | 3.650 | 15,838 | +0.15(+4.28%) |
Feb 03, 2015 | 3.376 | 3.560 | 3.320 | 3.500 | 14,776 | +0.10(+2.94%) |
Feb 02, 2015 | 3.650 | 3.670 | 3.300 | 3.400 | 43,026 | -0.15(-4.23%) |
Jan 30, 2015 | 3.710 | 3.710 | 3.440 | 3.550 | 3,834 | -0.19(-5.08%) |
Jan 29, 2015 | 3.550 | 3.740 | 3.430 | 3.740 | 40,985 | +0.05(+1.36%) |
Jan 28, 2015 | 3.545 | 3.690 | 3.545 | 3.690 | 6,722 | +0.20(+5.60%) |
Jan 27, 2015 | 3.410 | 3.580 | 3.260 | 3.494 | 18,658 | -0.05(-1.29%) |
Jan 26, 2015 | 3.650 | 3.660 | 3.540 | 3.540 | 1,494 | -0.09(-2.48%) |
Jan 23, 2015 | 3.770 | 3.780 | 3.630 | 3.630 | 7,956 | -0.14(-3.71%) |
Jan 22, 2015 | 3.725 | 3.770 | 3.611 | 3.770 | 2,502 | +0.21(+5.90%) |
Jan 21, 2015 | 3.550 | 3.730 | 3.433 | 3.560 | 43,404 | -0.13(-3.52%) |
Jan 20, 2015 | 3.820 | 3.820 | 3.580 | 3.690 | 36,426 | -0.05(-1.34%) |
Jan 16, 2015 | 3.740 | 3.780 | 3.740 | 3.740 | 20,319 | +0.02(+0.45%) |
Jan 15, 2015 | 3.830 | 3.860 | 3.560 | 3.723 | 39,198 | -0.02(-0.45%) |
Jan 14, 2015 | 3.840 | 3.850 | 3.693 | 3.740 | 10,842 | -0.10(-2.60%) |
Jan 13, 2015 | 4.010 | 4.010 | 3.670 | 3.840 | 46,183 | +0.06(+1.59%) |
Jan 12, 2015 | 3.620 | 3.780 | 3.620 | 3.780 | 4,106 | +0.00(+0.00%) |
Jan 09, 2015 | 3.790 | 3.820 | 3.610 | 3.780 | 27,276 | -0.05(-1.31%) |
Jan 08, 2015 | 3.670 | 3.830 | 3.670 | 3.830 | 14,922 | +0.16(+4.36%) |
Jan 07, 2015 | 3.700 | 3.830 | 3.650 | 3.670 | 5,289 | -0.09(-2.39%) |
Jan 06, 2015 | 3.820 | 3.890 | 3.633 | 3.760 | 23,287 | -0.01(-0.27%) |
Jan 05, 2015 | 3.750 | 3.840 | 3.750 | 3.770 | 5,002 | +0.16(+4.43%) |
Jan 02, 2015 | 3.601 | 3.780 | 3.601 | 3.610 | 3,800 | -0.07(-1.90%) |
Dec 31, 2014 | 3.760 | 3.680 | 3.680 | 3.680 | 8,300 | -0.08(-2.13%) |
Dec 30, 2014 | 3.690 | 3.820 | 3.670 | 3.760 | 26,739 | +0.05(+1.27%) |
Dec 29, 2014 | 3.750 | 3.750 | 3.574 | 3.713 | 9,119 | -0.04(-1.01%) |
Dec 26, 2014 | 3.810 | 3.820 | 3.650 | 3.751 | 17,594 | -0.05(-1.29%) |
Dec 24, 2014 | 3.800 | 3.800 | 3.800 | 3.800 | 1,700 | +0.00(+0.00%) |
Dec 23, 2014 | 3.800 | 3.840 | 3.800 | 3.800 | 24,574 | -0.02(-0.52%) |
Dec 22, 2014 | 3.600 | 3.840 | 3.600 | 3.820 | 13,131 | -0.18(-4.50%) |
Dec 19, 2014 | 3.420 | 4.000 | 3.313 | 4.000 | 19,071 | +0.59(+17.30%) |
Dec 18, 2014 | 3.420 | 3.420 | 3.310 | 3.410 | 11,210 | -0.09(-2.57%) |
Dec 17, 2014 | 3.200 | 3.500 | 3.200 | 3.500 | 39,363 | +0.07(+2.16%) |
Dec 16, 2014 | 3.650 | 3.780 | 3.241 | 3.426 | 25,104 | -0.09(-2.53%) |
Dec 15, 2014 | 3.690 | 3.950 | 3.500 | 3.515 | 102,248 | -0.26(-7.01%) |
Dec 12, 2014 | 3.650 | 3.790 | 3.650 | 3.780 | 70,153 | +0.15(+4.13%) |
Dec 11, 2014 | 3.631 | 3.679 | 3.620 | 3.630 | 5,645 | +0.01(+0.28%) |
Dec 10, 2014 | 3.680 | 3.740 | 3.620 | 3.620 | 9,330 | -0.16(-4.23%) |
Dec 09, 2014 | 3.940 | 3.940 | 3.620 | 3.780 | 20,029 | -0.18(-4.55%) |
Dec 08, 2014 | 3.930 | 3.960 | 3.630 | 3.960 | 8,252 | +0.21(+5.52%) |
Dec 05, 2014 | 3.680 | 3.787 | 3.630 | 3.753 | 115,089 | +0.08(+2.26%) |
Dec 04, 2014 | 3.740 | 3.890 | 3.650 | 3.670 | 7,984 | -0.04(-1.08%) |
Dec 03, 2014 | 3.859 | 3.910 | 3.710 | 3.710 | 900 | -0.08(-2.11%) |
Dec 02, 2014 | 3.770 | 3.850 | 3.770 | 3.790 | 1,217 | -0.07(-1.81%) |