Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.454 | 3.463 | 3.387 | 3.463 | 2,670 | -0.04(-1.10%) |
Feb 26, 2015 | 3.377 | 3.502 | 3.377 | 3.502 | 1,586 | +0.11(+3.11%) |
Feb 25, 2015 | 3.368 | 3.463 | 3.368 | 3.396 | 7,088 | -0.03(-0.84%) |
Feb 24, 2015 | 3.540 | 3.540 | 3.377 | 3.425 | 2,764 | -0.11(-2.99%) |
Feb 23, 2015 | 3.454 | 3.531 | 3.368 | 3.531 | 1,942 | +0.00(+0.00%) |
Feb 20, 2015 | 3.539 | 3.540 | 3.482 | 3.531 | 3,767 | +0.02(+0.55%) |
Feb 19, 2015 | 3.444 | 3.579 | 3.406 | 3.511 | 22,996 | +0.08(+2.23%) |
Feb 18, 2015 | 3.622 | 3.622 | 3.422 | 3.435 | 9,574 | -0.16(-4.53%) |
Feb 17, 2015 | 3.531 | 3.627 | 3.502 | 3.598 | 5,635 | +0.07(+1.90%) |
Feb 13, 2015 | 3.579 | 3.531 | 3.531 | 3.531 | 10,318 | -0.09(-2.60%) |
Feb 12, 2015 | 3.521 | 3.625 | 3.521 | 3.625 | 1,419 | +0.08(+2.11%) |
Feb 11, 2015 | 3.511 | 3.550 | 3.454 | 3.550 | 629 | +0.03(+0.82%) |
Feb 10, 2015 | 3.540 | 3.586 | 3.457 | 3.521 | 2,679 | -0.05(-1.34%) |
Feb 09, 2015 | 3.598 | 3.617 | 3.510 | 3.569 | 4,836 | +0.03(+0.81%) |
Feb 06, 2015 | 3.368 | 3.617 | 3.368 | 3.540 | 40,395 | +0.04(+1.10%) |
Feb 05, 2015 | 3.521 | 3.540 | 3.396 | 3.502 | 21,043 | +0.00(+0.00%) |
Feb 04, 2015 | 3.492 | 3.540 | 3.473 | 3.502 | 3,320 | +0.07(+1.96%) |
Feb 03, 2015 | 3.416 | 3.502 | 3.416 | 3.435 | 8,388 | +0.02(+0.56%) |
Feb 02, 2015 | 3.444 | 3.463 | 3.406 | 3.416 | 6,276 | -0.18(-5.07%) |
Jan 30, 2015 | 3.675 | 3.703 | 3.377 | 3.598 | 22,625 | -0.08(-2.09%) |
Jan 29, 2015 | 3.818 | 3.828 | 3.607 | 3.675 | 1,612 | -0.11(-2.79%) |
Jan 28, 2015 | 3.847 | 3.886 | 3.684 | 3.780 | 4,425 | -0.13(-3.43%) |
Jan 27, 2015 | 4.125 | 4.125 | 3.803 | 3.914 | 19,134 | -0.16(-4.00%) |
Jan 26, 2015 | 3.329 | 4.125 | 3.329 | 4.077 | 81,176 | +0.76(+22.83%) |
Jan 23, 2015 | 3.320 | 3.473 | 3.310 | 3.320 | 9,598 | +0.01(+0.29%) |
Jan 22, 2015 | 3.416 | 3.416 | 3.310 | 3.310 | 14,587 | -0.05(-1.43%) |
Jan 21, 2015 | 3.521 | 3.530 | 3.348 | 3.358 | 9,260 | -0.03(-0.85%) |
Jan 20, 2015 | 3.550 | 3.646 | 3.377 | 3.387 | 5,038 | -0.23(-6.28%) |
Jan 16, 2015 | 3.492 | 3.684 | 3.483 | 3.614 | 28,689 | +0.30(+9.17%) |
Jan 15, 2015 | 3.387 | 3.387 | 3.281 | 3.310 | 9,335 | -0.12(-3.36%) |
Jan 14, 2015 | 3.521 | 3.531 | 3.358 | 3.425 | 14,383 | -0.11(-2.99%) |
Jan 13, 2015 | 3.483 | 3.550 | 3.483 | 3.531 | 4,898 | +0.11(+3.08%) |
Jan 12, 2015 | 3.425 | 3.425 | 3.425 | 3.425 | 417 | +0.09(+2.59%) |
Jan 09, 2015 | 3.435 | 3.454 | 3.339 | 3.339 | 1,250 | -0.02(-0.57%) |
Jan 08, 2015 | 3.272 | 3.435 | 3.272 | 3.358 | 5,742 | +0.03(+0.86%) |
Jan 07, 2015 | 3.473 | 3.473 | 3.272 | 3.329 | 71,842 | -0.05(-1.42%) |
Jan 06, 2015 | 3.435 | 3.486 | 3.377 | 3.377 | 8,166 | -0.07(-1.95%) |
Jan 05, 2015 | 3.589 | 3.655 | 3.444 | 3.444 | 2,737 | -0.22(-6.02%) |
Jan 02, 2015 | 3.838 | 3.905 | 3.492 | 3.665 | 32,484 | -0.22(-5.74%) |
Dec 31, 2014 | 3.943 | 3.888 | 3.888 | 3.888 | 19,491 | -0.15(-3.74%) |
Dec 30, 2014 | 3.962 | 4.125 | 3.962 | 4.039 | 12,135 | +0.14(+3.70%) |
Dec 29, 2014 | 3.348 | 4.010 | 3.348 | 3.895 | 72,153 | +0.55(+16.33%) |
Dec 26, 2014 | 3.277 | 3.358 | 3.277 | 3.348 | 32,861 | +0.04(+1.16%) |
Dec 24, 2014 | 3.291 | 3.310 | 3.310 | 3.310 | 3,752 | -0.03(-0.86%) |
Dec 23, 2014 | 3.166 | 3.396 | 3.166 | 3.339 | 9,496 | -0.08(-2.25%) |
Dec 22, 2014 | 3.233 | 3.416 | 3.224 | 3.416 | 8,392 | +0.12(+3.79%) |
Dec 19, 2014 | 3.348 | 3.416 | 3.272 | 3.291 | 15,465 | -0.13(-3.92%) |
Dec 18, 2014 | 3.272 | 3.425 | 3.272 | 3.425 | 3,632 | +0.16(+5.00%) |
Dec 17, 2014 | 3.339 | 3.454 | 3.262 | 3.262 | 23,949 | -0.12(-3.68%) |
Dec 16, 2014 | 3.243 | 3.387 | 3.243 | 3.387 | 17,536 | +0.05(+1.44%) |
Dec 15, 2014 | 3.281 | 3.339 | 3.281 | 3.339 | 1,421 | +0.00(+0.00%) |
Dec 12, 2014 | 3.368 | 3.425 | 3.329 | 3.339 | 10,385 | -0.04(-1.14%) |
Dec 11, 2014 | 3.473 | 3.483 | 3.368 | 3.377 | 33,673 | -0.08(-2.22%) |
Dec 10, 2014 | 3.463 | 3.492 | 3.272 | 3.454 | 26,133 | -0.08(-2.17%) |
Dec 09, 2014 | 3.377 | 3.531 | 3.377 | 3.531 | 8,022 | +0.14(+4.25%) |
Dec 08, 2014 | 3.483 | 3.483 | 3.368 | 3.387 | 2,708 | -0.07(-1.94%) |
Dec 05, 2014 | 3.502 | 3.579 | 3.454 | 3.454 | 3,941 | -0.00(-0.13%) |
Dec 04, 2014 | 3.550 | 3.579 | 3.457 | 3.458 | 6,413 | -0.00(-0.14%) |
Dec 03, 2014 | 3.521 | 3.521 | 3.463 | 3.463 | 13,371 | -0.12(-3.22%) |
Dec 02, 2014 | 3.435 | 3.609 | 3.435 | 3.579 | 17,959 | +0.02(+0.54%) |