Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.010 | 4.024 | 4.000 | 4.019 | 118,582 | +0.02(+0.47%) |
Feb 26, 2015 | 4.000 | 4.014 | 3.991 | 4.000 | 119,517 | +0.00(+0.00%) |
Feb 25, 2015 | 4.038 | 4.038 | 3.986 | 4.000 | 399,735 | -0.03(-0.69%) |
Feb 24, 2015 | 4.014 | 4.033 | 4.014 | 4.028 | 85,419 | +0.01(+0.35%) |
Feb 23, 2015 | 4.019 | 4.028 | 4.010 | 4.014 | 282,075 | -0.00(-0.12%) |
Feb 20, 2015 | 4.005 | 4.019 | 3.977 | 4.019 | 178,258 | +0.01(+0.23%) |
Feb 19, 2015 | 3.986 | 4.019 | 3.982 | 4.010 | 209,257 | +0.01(+0.35%) |
Feb 18, 2015 | 3.977 | 3.996 | 3.954 | 3.996 | 169,282 | +0.01(+0.35%) |
Feb 17, 2015 | 3.986 | 3.996 | 3.963 | 3.982 | 109,138 | -0.02(-0.58%) |
Feb 13, 2015 | 3.982 | 4.005 | 4.005 | 4.005 | 69,438 | +0.02(+0.47%) |
Feb 12, 2015 | 3.963 | 3.991 | 3.959 | 3.986 | 128,329 | +0.03(+0.71%) |
Feb 11, 2015 | 3.931 | 3.959 | 3.931 | 3.959 | 69,913 | +0.01(+0.24%) |
Feb 10, 2015 | 3.917 | 3.949 | 3.907 | 3.949 | 110,028 | +0.04(+1.07%) |
Feb 09, 2015 | 3.912 | 3.926 | 3.898 | 3.907 | 114,005 | -0.00(-0.12%) |
Feb 06, 2015 | 3.940 | 3.945 | 3.898 | 3.912 | 105,339 | -0.02(-0.47%) |
Feb 05, 2015 | 3.912 | 3.935 | 3.898 | 3.931 | 137,485 | +0.04(+1.08%) |
Feb 04, 2015 | 3.907 | 3.921 | 3.884 | 3.889 | 99,208 | -0.03(-0.71%) |
Feb 03, 2015 | 3.879 | 3.917 | 3.879 | 3.917 | 129,659 | +0.05(+1.20%) |
Feb 02, 2015 | 3.875 | 3.875 | 3.847 | 3.870 | 178,316 | +0.01(+0.22%) |
Jan 30, 2015 | 3.870 | 3.912 | 3.847 | 3.862 | 142,805 | -0.03(-0.69%) |
Jan 29, 2015 | 3.898 | 3.898 | 3.865 | 3.889 | 110,928 | -0.00(-0.12%) |
Jan 28, 2015 | 3.912 | 3.921 | 3.893 | 3.893 | 150,504 | -0.02(-0.59%) |
Jan 27, 2015 | 3.903 | 3.917 | 3.875 | 3.917 | 131,809 | +0.00(+0.00%) |
Jan 26, 2015 | 3.917 | 3.926 | 3.907 | 3.917 | 119,665 | -0.00(-0.12%) |
Jan 23, 2015 | 3.912 | 3.931 | 3.903 | 3.921 | 143,089 | +0.00(+0.00%) |
Jan 22, 2015 | 3.889 | 3.931 | 3.889 | 3.921 | 67,342 | +0.02(+0.60%) |
Jan 21, 2015 | 3.889 | 3.903 | 3.861 | 3.898 | 58,241 | +0.00(+0.12%) |
Jan 20, 2015 | 3.893 | 3.898 | 3.852 | 3.893 | 123,651 | +0.03(+0.72%) |
Jan 16, 2015 | 3.824 | 3.866 | 3.824 | 3.865 | 104,832 | +0.04(+1.09%) |
Jan 15, 2015 | 3.870 | 3.870 | 3.814 | 3.824 | 118,988 | -0.02(-0.60%) |
Jan 14, 2015 | 3.856 | 3.870 | 3.810 | 3.847 | 165,256 | -0.04(-1.08%) |
Jan 13, 2015 | 3.912 | 3.954 | 3.852 | 3.889 | 152,376 | -0.00(-0.12%) |
Jan 12, 2015 | 3.949 | 3.949 | 3.870 | 3.893 | 164,897 | -0.04(-0.95%) |
Jan 09, 2015 | 3.968 | 3.972 | 3.921 | 3.931 | 157,263 | -0.02(-0.56%) |
Jan 08, 2015 | 3.935 | 3.968 | 3.935 | 3.953 | 122,761 | +0.06(+1.53%) |
Jan 07, 2015 | 3.875 | 3.921 | 3.875 | 3.893 | 171,479 | +0.03(+0.84%) |
Jan 06, 2015 | 3.912 | 3.931 | 3.847 | 3.861 | 134,082 | -0.05(-1.19%) |
Jan 05, 2015 | 3.959 | 3.959 | 3.884 | 3.907 | 150,678 | -0.07(-1.64%) |
Jan 02, 2015 | 4.019 | 4.019 | 3.954 | 3.972 | 199,508 | -0.05(-1.16%) |
Dec 31, 2014 | 4.005 | 4.019 | 4.019 | 4.019 | 385,671 | +0.03(+0.82%) |
Dec 30, 2014 | 3.991 | 3.996 | 3.963 | 3.986 | 218,491 | -0.00(-0.12%) |
Dec 29, 2014 | 4.024 | 4.024 | 3.991 | 3.991 | 243,192 | -0.02(-0.58%) |
Dec 26, 2014 | 4.038 | 4.047 | 4.014 | 4.014 | 116,505 | +0.00(+0.00%) |
Dec 24, 2014 | 4.010 | 4.014 | 4.014 | 4.014 | 81,261 | -0.03(-0.69%) |
Dec 23, 2014 | 3.972 | 4.042 | 3.972 | 4.042 | 206,056 | +0.07(+1.64%) |
Dec 22, 2014 | 3.982 | 3.996 | 3.954 | 3.977 | 159,303 | -0.00(-0.12%) |
Dec 19, 2014 | 3.935 | 3.994 | 3.935 | 3.982 | 206,394 | +0.06(+1.42%) |
Dec 18, 2014 | 3.852 | 3.931 | 3.852 | 3.926 | 223,837 | +0.13(+3.30%) |
Dec 17, 2014 | 3.745 | 3.805 | 3.735 | 3.800 | 190,657 | +0.05(+1.36%) |
Dec 16, 2014 | 3.791 | 3.847 | 3.735 | 3.749 | 201,148 | -0.07(-1.71%) |
Dec 15, 2014 | 3.852 | 3.903 | 3.797 | 3.814 | 164,626 | -0.03(-0.85%) |
Dec 12, 2014 | 3.917 | 3.919 | 3.847 | 3.847 | 170,374 | -0.09(-2.25%) |
Dec 11, 2014 | 3.954 | 3.982 | 3.935 | 3.935 | 233,150 | -0.00(-0.12%) |
Dec 10, 2014 | 3.954 | 3.963 | 3.926 | 3.940 | 147,347 | -0.02(-0.57%) |
Dec 09, 2014 | 3.972 | 3.981 | 3.922 | 3.963 | 376,230 | -0.04(-0.90%) |
Dec 08, 2014 | 4.012 | 4.021 | 3.969 | 3.999 | 297,845 | -0.01(-0.21%) |
Dec 05, 2014 | 4.017 | 4.021 | 3.994 | 4.007 | 153,875 | -0.01(-0.35%) |
Dec 04, 2014 | 4.021 | 4.030 | 4.003 | 4.021 | 226,939 | +0.00(+0.00%) |
Dec 03, 2014 | 4.012 | 4.026 | 4.003 | 4.021 | 150,632 | +0.01(+0.23%) |
Dec 02, 2014 | 3.963 | 4.012 | 3.963 | 4.012 | 146,640 | +0.05(+1.14%) |