Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.376 | 4.424 | 4.366 | 4.395 | 142,366 | +0.00(+0.00%) |
Feb 26, 2015 | 4.357 | 4.424 | 4.337 | 4.395 | 43,278 | +0.02(+0.44%) |
Feb 25, 2015 | 4.232 | 4.395 | 4.222 | 4.376 | 274,699 | +0.09(+2.02%) |
Feb 24, 2015 | 4.280 | 4.328 | 4.280 | 4.289 | 145,315 | -0.01(-0.22%) |
Feb 23, 2015 | 4.318 | 4.376 | 4.251 | 4.299 | 114,958 | -0.03(-0.67%) |
Feb 20, 2015 | 4.280 | 4.347 | 4.241 | 4.328 | 113,005 | +0.06(+1.35%) |
Feb 19, 2015 | 4.260 | 4.289 | 4.203 | 4.270 | 99,560 | +0.00(+0.00%) |
Feb 18, 2015 | 4.203 | 4.308 | 4.203 | 4.270 | 250,262 | +0.08(+1.83%) |
Feb 17, 2015 | 4.145 | 4.232 | 4.145 | 4.193 | 265,806 | +0.05(+1.16%) |
Feb 13, 2015 | 4.078 | 4.145 | 4.145 | 4.145 | 516,267 | +0.08(+1.89%) |
Feb 12, 2015 | 3.885 | 4.068 | 3.885 | 4.068 | 201,564 | +0.22(+5.75%) |
Feb 11, 2015 | 3.799 | 3.924 | 3.751 | 3.847 | 813,680 | +0.04(+1.01%) |
Feb 10, 2015 | 3.828 | 3.847 | 3.760 | 3.808 | 556,331 | +0.02(+0.51%) |
Feb 09, 2015 | 3.895 | 3.981 | 3.780 | 3.789 | 468,611 | +0.06(+1.55%) |
Feb 06, 2015 | 3.731 | 3.799 | 3.712 | 3.731 | 200,235 | +0.00(+0.00%) |
Feb 05, 2015 | 3.760 | 3.837 | 3.712 | 3.731 | 173,730 | -0.02(-0.51%) |
Feb 04, 2015 | 3.722 | 3.789 | 3.712 | 3.751 | 174,308 | +0.00(+0.00%) |
Feb 03, 2015 | 3.693 | 3.770 | 3.693 | 3.751 | 222,759 | +0.10(+2.63%) |
Feb 02, 2015 | 3.683 | 3.693 | 3.587 | 3.655 | 972,804 | +0.00(+0.00%) |
Jan 30, 2015 | 3.674 | 3.770 | 3.635 | 3.655 | 228,938 | -0.13(-3.55%) |
Jan 29, 2015 | 3.972 | 3.972 | 3.741 | 3.789 | 592,414 | +0.18(+5.07%) |
Jan 28, 2015 | 3.808 | 3.828 | 3.606 | 3.606 | 237,012 | -0.15(-4.09%) |
Jan 27, 2015 | 3.722 | 3.770 | 3.712 | 3.760 | 81,371 | +0.00(+0.00%) |
Jan 26, 2015 | 3.731 | 3.780 | 3.693 | 3.760 | 94,514 | +0.01(+0.26%) |
Jan 23, 2015 | 3.837 | 3.847 | 3.751 | 3.751 | 56,713 | -0.10(-2.50%) |
Jan 22, 2015 | 3.799 | 3.866 | 3.694 | 3.847 | 167,049 | +0.10(+2.56%) |
Jan 21, 2015 | 3.760 | 3.770 | 3.731 | 3.751 | 95,914 | +0.00(+0.00%) |
Jan 20, 2015 | 3.780 | 3.828 | 3.731 | 3.751 | 114,361 | -0.05(-1.27%) |
Jan 16, 2015 | 3.760 | 3.799 | 3.751 | 3.799 | 82,311 | +0.01(+0.25%) |
Jan 15, 2015 | 3.847 | 3.847 | 3.751 | 3.789 | 131,755 | -0.03(-0.76%) |
Jan 14, 2015 | 3.799 | 3.856 | 3.760 | 3.818 | 78,354 | +0.00(+0.00%) |
Jan 13, 2015 | 3.818 | 3.876 | 3.770 | 3.818 | 126,494 | +0.03(+0.76%) |
Jan 12, 2015 | 3.837 | 3.837 | 3.751 | 3.789 | 161,053 | -0.06(-1.50%) |
Jan 09, 2015 | 3.933 | 3.943 | 3.847 | 3.847 | 100,546 | -0.08(-1.96%) |
Jan 08, 2015 | 3.953 | 3.991 | 3.885 | 3.924 | 86,586 | +0.02(+0.49%) |
Jan 07, 2015 | 3.953 | 3.972 | 3.866 | 3.905 | 74,628 | -0.02(-0.49%) |
Jan 06, 2015 | 3.953 | 4.010 | 3.856 | 3.924 | 275,995 | +0.01(+0.25%) |
Jan 05, 2015 | 4.039 | 4.039 | 3.905 | 3.914 | 143,981 | -0.09(-2.16%) |
Jan 02, 2015 | 4.078 | 4.145 | 4.001 | 4.001 | 180,293 | -0.04(-0.95%) |
Dec 31, 2014 | 4.097 | 4.039 | 4.039 | 4.039 | 517,515 | -0.08(-1.87%) |
Dec 30, 2014 | 4.087 | 4.135 | 4.087 | 4.116 | 157,949 | +0.03(+0.71%) |
Dec 29, 2014 | 4.068 | 4.155 | 4.068 | 4.087 | 1,680,947 | -0.02(-0.47%) |
Dec 26, 2014 | 4.145 | 4.155 | 4.087 | 4.106 | 183,315 | -0.05(-1.16%) |
Dec 24, 2014 | 4.193 | 4.155 | 4.155 | 4.155 | 77,362 | -0.01(-0.23%) |
Dec 23, 2014 | 4.174 | 4.299 | 4.155 | 4.164 | 387,177 | +0.06(+1.41%) |
Dec 22, 2014 | 3.991 | 4.135 | 3.991 | 4.106 | 293,853 | +0.12(+2.89%) |
Dec 19, 2014 | 4.020 | 4.119 | 3.981 | 3.991 | 444,492 | -0.08(-1.89%) |
Dec 18, 2014 | 4.126 | 4.183 | 4.058 | 4.068 | 169,457 | +0.00(+0.00%) |
Dec 17, 2014 | 3.953 | 4.097 | 3.895 | 4.068 | 277,951 | +0.12(+2.92%) |
Dec 16, 2014 | 3.933 | 4.001 | 3.924 | 3.953 | 167,002 | +0.02(+0.49%) |
Dec 15, 2014 | 4.030 | 4.058 | 3.905 | 3.933 | 132,720 | -0.08(-1.92%) |
Dec 12, 2014 | 4.010 | 4.097 | 4.001 | 4.010 | 115,354 | -0.07(-1.65%) |
Dec 11, 2014 | 3.991 | 4.183 | 3.972 | 4.078 | 478,809 | +0.12(+2.91%) |
Dec 10, 2014 | 3.943 | 4.001 | 3.866 | 3.962 | 335,989 | +0.01(+0.24%) |
Dec 09, 2014 | 3.856 | 4.020 | 3.828 | 3.953 | 231,569 | +0.06(+1.48%) |
Dec 08, 2014 | 3.972 | 4.030 | 3.885 | 3.895 | 143,477 | -0.07(-1.70%) |
Dec 05, 2014 | 3.905 | 4.039 | 3.905 | 3.962 | 236,423 | +0.08(+1.98%) |
Dec 04, 2014 | 3.895 | 3.953 | 3.863 | 3.885 | 217,686 | +0.00(+0.00%) |
Dec 03, 2014 | 3.866 | 3.972 | 3.856 | 3.885 | 311,249 | +0.03(+0.75%) |
Dec 02, 2014 | 3.876 | 3.905 | 3.847 | 3.856 | 467,557 | +0.01(+0.25%) |