Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.850 | 3.850 | 3.710 | 3.820 | 9,520 | -0.11(-2.80%) |
Feb 26, 2015 | 3.910 | 3.970 | 3.830 | 3.930 | 10,662 | +0.11(+2.88%) |
Feb 25, 2015 | 3.780 | 3.960 | 3.760 | 3.820 | 17,308 | +0.04(+1.06%) |
Feb 24, 2015 | 3.620 | 3.880 | 3.600 | 3.780 | 14,843 | +0.19(+5.29%) |
Feb 23, 2015 | 3.580 | 3.820 | 3.510 | 3.590 | 18,634 | -0.15(-3.92%) |
Feb 20, 2015 | 3.740 | 3.820 | 3.650 | 3.736 | 10,841 | -0.07(-1.93%) |
Feb 19, 2015 | 4.110 | 4.240 | 3.800 | 3.810 | 41,096 | -0.11(-2.81%) |
Feb 18, 2015 | 3.740 | 4.250 | 3.740 | 3.920 | 46,688 | +0.29(+7.99%) |
Feb 17, 2015 | 3.500 | 3.740 | 3.500 | 3.630 | 22,404 | +0.13(+3.71%) |
Feb 13, 2015 | 3.400 | 3.500 | 3.500 | 3.500 | 12,600 | +0.20(+6.06%) |
Feb 12, 2015 | 3.630 | 3.630 | 3.300 | 3.300 | 685 | +0.00(+0.00%) |
Feb 11, 2015 | 3.680 | 3.740 | 3.300 | 3.300 | 2,347 | +0.07(+2.17%) |
Feb 10, 2015 | 3.360 | 3.710 | 3.160 | 3.230 | 3,921 | -0.17(-5.00%) |
Feb 09, 2015 | 3.450 | 3.530 | 3.350 | 3.400 | 3,407 | -0.13(-3.68%) |
Feb 06, 2015 | 3.450 | 3.690 | 3.450 | 3.530 | 3,055 | +0.16(+4.74%) |
Feb 05, 2015 | 3.380 | 3.730 | 3.370 | 3.370 | 2,350 | -0.08(-2.35%) |
Feb 04, 2015 | 3.500 | 3.501 | 3.451 | 3.451 | 4,528 | -0.09(-2.43%) |
Feb 03, 2015 | 3.520 | 3.537 | 3.500 | 3.537 | 5,073 | -0.00(-0.08%) |
Feb 02, 2015 | 3.540 | 3.540 | 3.540 | 3.540 | 336 | -0.00(-0.01%) |
Jan 30, 2015 | 3.670 | 3.756 | 3.510 | 3.541 | 6,113 | -0.12(-3.40%) |
Jan 29, 2015 | 3.570 | 3.910 | 3.560 | 3.665 | 7,547 | +0.10(+2.66%) |
Jan 28, 2015 | 3.707 | 3.931 | 3.570 | 3.570 | 8,886 | -0.07(-1.92%) |
Jan 27, 2015 | 3.680 | 3.710 | 3.540 | 3.640 | 2,571 | +0.04(+1.11%) |
Jan 26, 2015 | 3.630 | 3.710 | 3.500 | 3.600 | 9,465 | +0.23(+6.82%) |
Jan 23, 2015 | 3.400 | 3.940 | 3.340 | 3.370 | 16,292 | +0.05(+1.51%) |
Jan 22, 2015 | 3.260 | 3.410 | 3.260 | 3.320 | 9,964 | +0.08(+2.47%) |
Jan 21, 2015 | 3.370 | 3.380 | 3.130 | 3.240 | 3,903 | -0.03(-0.92%) |
Jan 20, 2015 | 3.240 | 3.350 | 3.240 | 3.270 | 3,953 | +0.12(+3.81%) |
Jan 16, 2015 | 3.080 | 3.290 | 3.080 | 3.150 | 9,713 | -0.07(-2.17%) |
Jan 15, 2015 | 3.131 | 3.400 | 3.130 | 3.220 | 4,352 | -0.09(-2.72%) |
Jan 14, 2015 | 3.430 | 3.460 | 3.174 | 3.310 | 14,357 | -0.16(-4.61%) |
Jan 13, 2015 | 3.500 | 3.650 | 3.410 | 3.470 | 8,531 | -0.01(-0.29%) |
Jan 12, 2015 | 3.760 | 3.760 | 3.410 | 3.480 | 13,259 | -0.19(-5.18%) |
Jan 09, 2015 | 3.870 | 3.870 | 3.660 | 3.670 | 3,893 | -0.07(-1.87%) |
Jan 08, 2015 | 3.870 | 3.893 | 3.680 | 3.740 | 3,454 | +0.08(+2.05%) |
Jan 07, 2015 | 3.800 | 3.800 | 3.550 | 3.665 | 6,755 | -0.06(-1.48%) |
Jan 06, 2015 | 3.810 | 3.970 | 3.440 | 3.720 | 22,162 | -0.02(-0.53%) |
Jan 05, 2015 | 3.840 | 4.000 | 3.600 | 3.740 | 20,570 | +0.04(+1.08%) |
Jan 02, 2015 | 3.990 | 4.000 | 3.590 | 3.700 | 18,511 | -0.29(-7.27%) |
Dec 31, 2014 | 4.150 | 3.990 | 3.990 | 3.990 | 36,100 | +0.00(+0.00%) |
Dec 30, 2014 | 3.890 | 4.300 | 3.760 | 3.990 | 51,947 | +0.36(+9.92%) |
Dec 29, 2014 | 3.700 | 3.730 | 3.490 | 3.630 | 9,052 | +0.15(+4.16%) |
Dec 26, 2014 | 3.400 | 3.607 | 3.350 | 3.485 | 26,557 | +0.28(+8.91%) |
Dec 24, 2014 | 3.380 | 3.200 | 3.200 | 3.200 | 10,400 | -0.09(-2.88%) |
Dec 23, 2014 | 3.180 | 3.410 | 3.000 | 3.295 | 29,259 | +0.06(+2.01%) |
Dec 22, 2014 | 2.990 | 3.480 | 2.900 | 3.230 | 14,174 | +0.23(+7.67%) |
Dec 19, 2014 | 3.150 | 3.150 | 2.910 | 3.000 | 30,738 | -0.14(-4.46%) |
Dec 18, 2014 | 3.030 | 3.490 | 3.020 | 3.140 | 84,266 | +0.12(+3.97%) |
Dec 17, 2014 | 3.070 | 3.090 | 2.970 | 3.020 | 18,355 | +0.03(+1.00%) |
Dec 16, 2014 | 3.000 | 3.120 | 2.900 | 2.990 | 12,672 | +0.01(+0.34%) |
Dec 15, 2014 | 3.250 | 3.250 | 2.922 | 2.980 | 7,113 | -0.24(-7.45%) |
Dec 12, 2014 | 3.050 | 3.231 | 3.050 | 3.220 | 9,642 | +0.05(+1.58%) |
Dec 11, 2014 | 2.960 | 3.185 | 2.880 | 3.170 | 7,184 | +0.26(+8.93%) |
Dec 10, 2014 | 2.790 | 3.200 | 2.770 | 2.910 | 65,389 | +0.25(+9.40%) |
Dec 09, 2014 | 2.690 | 3.070 | 2.430 | 2.660 | 56,456 | -0.01(-0.37%) |
Dec 08, 2014 | 2.850 | 2.950 | 2.670 | 2.670 | 11,245 | -0.20(-6.97%) |
Dec 05, 2014 | 2.810 | 2.970 | 2.800 | 2.870 | 18,576 | +0.13(+4.74%) |
Dec 04, 2014 | 3.000 | 3.000 | 2.740 | 2.740 | 15,463 | -0.23(-7.74%) |
Dec 03, 2014 | 2.930 | 3.057 | 2.680 | 2.970 | 33,917 | +0.29(+10.82%) |
Dec 02, 2014 | 3.000 | 3.000 | 2.670 | 2.680 | 39,410 | -0.25(-8.53%) |