Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.800 | 3.830 | 3.685 | 3.760 | 3,208 | +0.00(+0.00%) |
Feb 26, 2015 | 3.750 | 3.800 | 3.750 | 3.760 | 23,381 | +0.10(+2.73%) |
Feb 25, 2015 | 3.705 | 3.705 | 3.600 | 3.660 | 14,267 | -0.04(-1.08%) |
Feb 24, 2015 | 3.750 | 3.850 | 3.550 | 3.700 | 20,584 | -0.12(-3.14%) |
Feb 23, 2015 | 4.010 | 4.010 | 3.750 | 3.820 | 41,743 | -0.23(-5.68%) |
Feb 20, 2015 | 4.210 | 4.250 | 4.010 | 4.050 | 38,585 | -0.15(-3.57%) |
Feb 19, 2015 | 4.300 | 4.300 | 4.130 | 4.200 | 44,193 | -0.15(-3.45%) |
Feb 18, 2015 | 4.620 | 4.940 | 4.350 | 4.350 | 153,747 | -0.03(-0.68%) |
Feb 17, 2015 | 4.000 | 4.440 | 4.000 | 4.380 | 32,716 | +0.39(+9.77%) |
Feb 13, 2015 | 3.990 | 3.990 | 3.990 | 0 | -0.13(-3.16%) | |
Feb 12, 2015 | 4.400 | 4.450 | 4.100 | 4.120 | 25,429 | -0.33(-7.42%) |
Feb 11, 2015 | 4.590 | 4.600 | 4.350 | 4.450 | 38,798 | -0.10(-2.20%) |
Feb 10, 2015 | 4.700 | 4.810 | 4.450 | 4.550 | 38,044 | -0.15(-3.19%) |
Feb 09, 2015 | 4.690 | 4.810 | 4.545 | 4.700 | 20,440 | +0.30(+6.82%) |
Feb 06, 2015 | 4.000 | 4.850 | 3.810 | 4.400 | 89,770 | +0.55(+14.29%) |
Feb 05, 2015 | 3.490 | 4.000 | 3.490 | 3.850 | 40,957 | +0.45(+13.24%) |
Feb 04, 2015 | 3.000 | 3.430 | 2.800 | 3.400 | 19,165 | +0.64(+23.19%) |
Feb 03, 2015 | 2.750 | 2.760 | 2.730 | 2.760 | 5,509 | +0.01(+0.36%) |
Feb 02, 2015 | 2.875 | 2.880 | 2.680 | 2.750 | 15,021 | -0.13(-4.51%) |
Jan 30, 2015 | 2.750 | 2.900 | 2.680 | 2.880 | 10,185 | +0.00(+0.00%) |
Jan 29, 2015 | 2.800 | 2.950 | 2.740 | 2.880 | 11,044 | -0.02(-0.69%) |
Jan 28, 2015 | 3.000 | 3.000 | 2.900 | 2.900 | 4,851 | -0.10(-3.33%) |
Jan 27, 2015 | 3.070 | 3.100 | 3.000 | 3.000 | 5,505 | -0.10(-3.23%) |
Jan 26, 2015 | 3.100 | 3.100 | 3.010 | 3.100 | 9,026 | -0.07(-2.21%) |
Jan 23, 2015 | 3.250 | 3.310 | 3.110 | 3.170 | 20,784 | -0.23(-6.76%) |
Jan 22, 2015 | 3.300 | 3.430 | 3.150 | 3.400 | 7,239 | -0.10(-2.86%) |
Jan 21, 2015 | 3.500 | 3.500 | 3.250 | 3.500 | 2,132 | -0.01(-0.28%) |
Jan 20, 2015 | 3.550 | 3.550 | 3.510 | 3.510 | 1,469 | -0.03(-0.85%) |
Jan 16, 2015 | 3.540 | 3.540 | 3.540 | 0 | +0.04(+1.14%) | |
Jan 15, 2015 | 3.550 | 3.550 | 3.400 | 3.500 | 5,842 | -0.05(-1.41%) |
Jan 14, 2015 | 3.600 | 3.600 | 3.500 | 3.550 | 8,402 | -0.05(-1.39%) |
Jan 13, 2015 | 3.600 | 0 | -0.14(-3.74%) | |||
Jan 12, 2015 | 3.750 | 3.750 | 3.600 | 3.740 | 5,785 | -0.01(-0.27%) |
Jan 09, 2015 | 3.740 | 3.750 | 3.700 | 3.750 | 14,355 | +0.01(+0.27%) |
Jan 08, 2015 | 3.780 | 3.780 | 3.650 | 3.740 | 840 | +0.05(+1.36%) |
Jan 07, 2015 | 3.800 | 3.800 | 3.600 | 3.690 | 3,654 | -0.01(-0.27%) |
Jan 06, 2015 | 3.600 | 3.730 | 3.570 | 3.700 | 10,007 | -0.06(-1.60%) |
Jan 05, 2015 | 3.745 | 3.890 | 3.700 | 3.760 | 25,228 | +0.02(+0.53%) |
Jan 02, 2015 | 3.750 | 3.750 | 3.560 | 3.740 | 7,885 | -0.01(-0.26%) |
Dec 31, 2014 | 3.750 | 3.750 | 3.750 | 0 | +0.03(+0.80%) | |
Dec 30, 2014 | 3.700 | 3.750 | 3.650 | 3.720 | 3,035 | -0.03(-0.80%) |
Dec 29, 2014 | 3.695 | 3.750 | 3.650 | 3.750 | 12,048 | +0.00(+0.00%) |
Dec 26, 2014 | 3.750 | 3.800 | 3.570 | 3.750 | 18,779 | +0.07(+1.90%) |
Dec 24, 2014 | 3.680 | 3.680 | 3.680 | 0 | -0.06(-1.60%) | |
Dec 23, 2014 | 3.650 | 3.940 | 3.600 | 3.740 | 17,195 | +0.09(+2.47%) |
Dec 22, 2014 | 3.610 | 3.950 | 3.590 | 3.650 | 17,434 | +0.03(+0.83%) |
Dec 19, 2014 | 4.000 | 4.000 | 3.620 | 3.620 | 9,953 | -0.13(-3.47%) |
Dec 18, 2014 | 3.680 | 3.920 | 3.650 | 3.750 | 27,018 | +0.10(+2.74%) |
Dec 17, 2014 | 3.750 | 3.750 | 3.560 | 3.650 | 15,787 | -0.11(-2.93%) |
Dec 16, 2014 | 3.920 | 3.920 | 3.750 | 3.760 | 5,960 | +0.01(+0.27%) |
Dec 15, 2014 | 3.800 | 3.800 | 3.750 | 3.750 | 5,649 | -0.10(-2.60%) |
Dec 12, 2014 | 3.750 | 3.850 | 3.750 | 3.850 | 3,342 | +0.10(+2.67%) |
Dec 11, 2014 | 3.850 | 3.850 | 3.750 | 3.750 | 15,967 | -0.15(-3.85%) |
Dec 10, 2014 | 4.000 | 4.000 | 3.800 | 3.900 | 8,635 | +0.09(+2.36%) |
Dec 09, 2014 | 4.030 | 4.030 | 3.760 | 3.810 | 13,242 | -0.24(-5.93%) |
Dec 08, 2014 | 4.030 | 4.050 | 3.800 | 4.050 | 9,157 | +0.02(+0.50%) |
Dec 05, 2014 | 4.020 | 4.030 | 3.950 | 4.030 | 12,744 | +0.12(+3.07%) |
Dec 04, 2014 | 4.030 | 4.030 | 3.800 | 3.910 | 1,956 | -0.12(-2.98%) |
Dec 03, 2014 | 4.030 | 4.030 | 3.700 | 4.030 | 3,312 | +0.00(+0.00%) |
Dec 02, 2014 | 4.050 | 4.050 | 3.550 | 4.030 | 4,206 | +0.00(+0.12%) |