Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.160 | 4.232 | 4.050 | 4.050 | 9,690 | -0.10(-2.42%) |
Feb 26, 2015 | 4.250 | 4.321 | 4.030 | 4.151 | 5,501 | -0.09(-2.11%) |
Feb 25, 2015 | 4.200 | 4.240 | 4.180 | 4.240 | 2,059 | -0.01(-0.24%) |
Feb 24, 2015 | 4.250 | 4.380 | 4.250 | 4.250 | 6,474 | +0.02(+0.47%) |
Feb 23, 2015 | 4.250 | 4.389 | 4.230 | 4.230 | 2,598 | -0.14(-3.20%) |
Feb 20, 2015 | 4.230 | 4.370 | 4.230 | 4.370 | 488 | -0.01(-0.23%) |
Feb 19, 2015 | 4.334 | 4.380 | 4.160 | 4.380 | 7,679 | -0.01(-0.23%) |
Feb 18, 2015 | 4.160 | 4.390 | 4.150 | 4.390 | 1,838 | +0.21(+5.02%) |
Feb 17, 2015 | 4.030 | 4.370 | 4.030 | 4.180 | 9,301 | +0.03(+0.72%) |
Feb 13, 2015 | 4.340 | 4.150 | 4.150 | 4.150 | 3,900 | -0.20(-4.60%) |
Feb 12, 2015 | 4.220 | 4.440 | 4.220 | 4.350 | 12,469 | -0.06(-1.36%) |
Feb 11, 2015 | 4.180 | 4.410 | 4.180 | 4.410 | 2,641 | +0.10(+2.32%) |
Feb 10, 2015 | 4.150 | 4.470 | 4.100 | 4.310 | 8,102 | -0.17(-3.79%) |
Feb 09, 2015 | 4.630 | 4.900 | 4.230 | 4.480 | 25,090 | -0.28(-5.88%) |
Feb 06, 2015 | 4.770 | 4.910 | 4.530 | 4.760 | 11,950 | -0.06(-1.15%) |
Feb 05, 2015 | 4.950 | 4.950 | 4.750 | 4.815 | 1,487 | -0.11(-2.33%) |
Feb 04, 2015 | 4.750 | 4.930 | 4.750 | 4.930 | 1,038 | +0.18(+3.79%) |
Feb 03, 2015 | 4.810 | 4.810 | 4.750 | 4.750 | 10,522 | +0.00(+0.00%) |
Feb 02, 2015 | 4.860 | 4.880 | 4.620 | 4.750 | 5,935 | -0.19(-3.85%) |
Jan 30, 2015 | 4.930 | 4.950 | 4.810 | 4.940 | 14,967 | +0.03(+0.61%) |
Jan 29, 2015 | 4.880 | 4.920 | 4.850 | 4.910 | 8,029 | +0.03(+0.61%) |
Jan 28, 2015 | 4.600 | 4.940 | 4.600 | 4.880 | 686 | +0.04(+0.83%) |
Jan 27, 2015 | 4.630 | 4.900 | 4.630 | 4.840 | 12,299 | +0.03(+0.62%) |
Jan 26, 2015 | 4.550 | 4.830 | 4.550 | 4.810 | 5,929 | -0.04(-0.82%) |
Jan 23, 2015 | 4.930 | 5.000 | 4.700 | 4.850 | 30,876 | +0.00(+0.08%) |
Jan 22, 2015 | 4.750 | 4.930 | 4.650 | 4.846 | 22,998 | +0.12(+2.45%) |
Jan 21, 2015 | 4.840 | 4.910 | 4.730 | 4.730 | 41,957 | -0.04(-0.84%) |
Jan 20, 2015 | 4.760 | 4.880 | 4.590 | 4.770 | 35,223 | +0.12(+2.58%) |
Jan 16, 2015 | 4.710 | 4.710 | 4.500 | 4.650 | 22,718 | -0.10(-2.11%) |
Jan 15, 2015 | 4.450 | 4.800 | 4.440 | 4.750 | 18,674 | +0.00(+0.00%) |
Jan 14, 2015 | 4.690 | 4.750 | 4.470 | 4.750 | 60,226 | +0.16(+3.49%) |
Jan 13, 2015 | 4.500 | 4.700 | 4.460 | 4.590 | 32,373 | +0.13(+2.91%) |
Jan 12, 2015 | 4.490 | 4.500 | 4.400 | 4.460 | 20,438 | +0.17(+3.96%) |
Jan 09, 2015 | 4.100 | 4.480 | 4.100 | 4.290 | 8,639 | +0.06(+1.42%) |
Jan 08, 2015 | 4.330 | 4.330 | 4.030 | 4.230 | 17,240 | -0.12(-2.69%) |
Jan 07, 2015 | 4.500 | 4.500 | 4.240 | 4.347 | 10,407 | -0.16(-3.62%) |
Jan 06, 2015 | 4.400 | 4.800 | 4.130 | 4.510 | 44,559 | +0.09(+2.04%) |
Jan 05, 2015 | 4.660 | 4.660 | 4.400 | 4.420 | 15,912 | -0.28(-5.96%) |
Jan 02, 2015 | 4.640 | 4.700 | 4.130 | 4.700 | 18,895 | +0.34(+7.80%) |
Dec 31, 2014 | 4.180 | 4.360 | 4.360 | 4.360 | 69,300 | +0.22(+5.31%) |
Dec 30, 2014 | 3.980 | 4.200 | 3.900 | 4.140 | 24,298 | +0.16(+4.02%) |
Dec 29, 2014 | 3.790 | 3.980 | 3.790 | 3.980 | 20,880 | +0.18(+4.74%) |
Dec 26, 2014 | 3.580 | 3.800 | 3.550 | 3.800 | 8,982 | +0.22(+6.15%) |
Dec 24, 2014 | 3.580 | 3.580 | 3.580 | 3.580 | 5,000 | +0.06(+1.57%) |
Dec 23, 2014 | 3.500 | 3.620 | 3.500 | 3.524 | 5,994 | +0.02(+0.70%) |
Dec 22, 2014 | 3.540 | 3.590 | 3.130 | 3.500 | 40,476 | +0.00(+0.00%) |
Dec 19, 2014 | 3.380 | 3.600 | 3.380 | 3.500 | 16,827 | +0.36(+11.46%) |
Dec 18, 2014 | 3.480 | 3.500 | 3.140 | 3.140 | 6,239 | -0.34(-9.77%) |
Dec 17, 2014 | 3.110 | 3.480 | 3.110 | 3.480 | 10,596 | +0.23(+7.08%) |
Dec 16, 2014 | 2.990 | 3.300 | 2.790 | 3.250 | 35,418 | +0.62(+23.57%) |
Dec 15, 2014 | 3.470 | 3.480 | 2.500 | 2.630 | 23,069 | -0.85(-24.43%) |
Dec 12, 2014 | 3.440 | 3.480 | 3.150 | 3.480 | 23,300 | +0.06(+1.75%) |
Dec 11, 2014 | 3.470 | 3.470 | 3.420 | 3.420 | 12,486 | +0.00(+0.00%) |
Dec 10, 2014 | 3.470 | 3.470 | 3.380 | 3.420 | 3,955 | +0.05(+1.48%) |
Dec 09, 2014 | 3.405 | 3.480 | 3.300 | 3.370 | 4,807 | +0.07(+2.12%) |
Dec 08, 2014 | 3.130 | 3.480 | 3.130 | 3.300 | 3,129 | +0.19(+6.11%) |
Dec 05, 2014 | 3.290 | 3.450 | 3.110 | 3.110 | 15,440 | -0.19(-5.76%) |
Dec 04, 2014 | 3.510 | 3.610 | 3.260 | 3.300 | 22,114 | -0.21(-5.98%) |
Dec 03, 2014 | 3.700 | 3.854 | 3.510 | 3.510 | 12,822 | -0.21(-5.65%) |
Dec 02, 2014 | 3.720 | 3.720 | 3.720 | 3.720 | 250 | -0.15(-3.88%) |