Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.062 | 4.071 | 4.042 | 4.062 | 2,195,570 | +0.02(+0.51%) |
Feb 26, 2015 | 4.033 | 4.050 | 4.025 | 4.042 | 1,804,768 | +0.01(+0.31%) |
Feb 25, 2015 | 4.008 | 4.033 | 4.008 | 4.029 | 1,701,426 | +0.01(+0.31%) |
Feb 24, 2015 | 4.004 | 4.029 | 4.000 | 4.017 | 1,987,952 | +0.02(+0.42%) |
Feb 23, 2015 | 3.975 | 4.000 | 3.963 | 4.000 | 2,023,268 | +0.02(+0.52%) |
Feb 20, 2015 | 3.950 | 3.982 | 3.950 | 3.979 | 1,968,895 | +0.02(+0.63%) |
Feb 19, 2015 | 3.971 | 3.988 | 3.950 | 3.954 | 1,417,312 | -0.02(-0.63%) |
Feb 18, 2015 | 3.942 | 3.979 | 3.942 | 3.979 | 1,455,837 | +0.02(+0.43%) |
Feb 17, 2015 | 3.991 | 3.991 | 3.925 | 3.962 | 2,265,317 | -0.02(-0.52%) |
Feb 13, 2015 | 3.970 | 3.983 | 3.983 | 3.983 | 1,562,430 | +0.02(+0.42%) |
Feb 12, 2015 | 3.941 | 3.970 | 3.941 | 3.966 | 1,968,800 | +0.03(+0.84%) |
Feb 11, 2015 | 3.917 | 3.941 | 3.913 | 3.933 | 1,323,906 | +0.01(+0.21%) |
Feb 10, 2015 | 3.917 | 3.925 | 3.884 | 3.925 | 1,505,573 | +0.03(+0.85%) |
Feb 09, 2015 | 3.913 | 3.917 | 3.884 | 3.892 | 1,581,211 | -0.03(-0.84%) |
Feb 06, 2015 | 3.913 | 3.929 | 3.910 | 3.925 | 1,552,475 | +0.01(+0.21%) |
Feb 05, 2015 | 3.909 | 3.929 | 3.901 | 3.917 | 1,577,877 | +0.02(+0.42%) |
Feb 04, 2015 | 3.863 | 3.925 | 3.855 | 3.900 | 2,203,291 | +0.01(+0.32%) |
Feb 03, 2015 | 3.826 | 3.896 | 3.826 | 3.888 | 2,731,092 | +0.07(+1.83%) |
Feb 02, 2015 | 3.793 | 3.830 | 3.777 | 3.818 | 3,062,371 | +0.03(+0.76%) |
Jan 30, 2015 | 3.843 | 3.847 | 3.785 | 3.789 | 3,496,316 | -0.06(-1.50%) |
Jan 29, 2015 | 3.855 | 3.863 | 3.806 | 3.847 | 3,608,270 | +0.00(+0.11%) |
Jan 28, 2015 | 3.888 | 3.888 | 3.839 | 3.843 | 2,530,537 | -0.04(-0.96%) |
Jan 27, 2015 | 3.851 | 3.884 | 3.834 | 3.880 | 2,003,079 | -0.01(-0.21%) |
Jan 26, 2015 | 3.888 | 3.896 | 3.880 | 3.888 | 1,777,890 | +0.00(+0.00%) |
Jan 23, 2015 | 3.888 | 3.900 | 3.880 | 3.888 | 1,556,163 | -0.01(-0.32%) |
Jan 22, 2015 | 3.904 | 3.917 | 3.871 | 3.900 | 2,702,026 | +0.02(+0.42%) |
Jan 21, 2015 | 3.814 | 3.888 | 3.814 | 3.884 | 2,077,493 | +0.01(+0.30%) |
Jan 20, 2015 | 3.852 | 3.876 | 3.839 | 3.872 | 1,517,992 | +0.03(+0.86%) |
Jan 16, 2015 | 3.794 | 3.843 | 3.794 | 3.839 | 2,029,372 | +0.04(+0.97%) |
Jan 15, 2015 | 3.806 | 3.835 | 3.794 | 3.802 | 2,321,521 | -0.00(-0.11%) |
Jan 14, 2015 | 3.811 | 3.843 | 3.790 | 3.806 | 2,267,767 | -0.06(-1.49%) |
Jan 13, 2015 | 3.880 | 3.909 | 3.839 | 3.864 | 1,531,555 | -0.01(-0.32%) |
Jan 12, 2015 | 3.901 | 3.901 | 3.856 | 3.876 | 1,570,075 | -0.02(-0.53%) |
Jan 09, 2015 | 3.930 | 3.934 | 3.872 | 3.897 | 1,567,832 | -0.02(-0.42%) |
Jan 08, 2015 | 3.880 | 3.930 | 3.872 | 3.913 | 1,922,707 | +0.06(+1.60%) |
Jan 07, 2015 | 3.839 | 3.872 | 3.831 | 3.852 | 3,023,621 | +0.04(+1.08%) |
Jan 06, 2015 | 3.856 | 3.872 | 3.798 | 3.811 | 3,321,629 | -0.02(-0.54%) |
Jan 05, 2015 | 3.893 | 3.893 | 3.806 | 3.831 | 3,388,715 | -0.09(-2.31%) |
Jan 02, 2015 | 3.918 | 3.930 | 3.889 | 3.922 | 2,274,505 | +0.02(+0.42%) |
Dec 31, 2014 | 3.963 | 3.905 | 3.905 | 3.905 | 3,495,239 | -0.03(-0.84%) |
Dec 30, 2014 | 3.963 | 3.987 | 3.934 | 3.938 | 2,611,376 | -0.05(-1.34%) |
Dec 29, 2014 | 3.996 | 4.008 | 3.983 | 3.992 | 2,273,174 | -0.02(-0.51%) |
Dec 26, 2014 | 4.049 | 4.062 | 4.008 | 4.012 | 1,325,960 | -0.03(-0.81%) |
Dec 24, 2014 | 4.016 | 4.045 | 4.045 | 4.045 | 957,709 | +0.03(+0.72%) |
Dec 23, 2014 | 4.041 | 4.045 | 4.008 | 4.016 | 2,277,392 | -0.02(-0.61%) |
Dec 22, 2014 | 4.049 | 4.066 | 4.012 | 4.041 | 2,181,867 | -0.02(-0.49%) |
Dec 19, 2014 | 4.037 | 4.065 | 4.024 | 4.061 | 1,951,750 | +0.03(+0.81%) |
Dec 18, 2014 | 3.992 | 4.028 | 3.971 | 4.028 | 2,609,904 | +0.09(+2.28%) |
Dec 17, 2014 | 3.861 | 3.939 | 3.861 | 3.939 | 2,272,273 | +0.08(+2.01%) |
Dec 16, 2014 | 3.885 | 3.926 | 3.849 | 3.861 | 2,679,420 | -0.04(-1.05%) |
Dec 15, 2014 | 3.951 | 3.963 | 3.869 | 3.902 | 2,914,192 | -0.04(-1.04%) |
Dec 12, 2014 | 3.971 | 3.983 | 3.934 | 3.943 | 2,389,296 | -0.04(-1.02%) |
Dec 11, 2014 | 3.975 | 4.020 | 3.967 | 3.983 | 2,013,433 | +0.01(+0.31%) |
Dec 10, 2014 | 4.012 | 4.016 | 3.940 | 3.971 | 2,619,577 | -0.05(-1.22%) |
Dec 09, 2014 | 4.016 | 4.020 | 3.983 | 4.020 | 2,280,679 | -0.02(-0.51%) |
Dec 08, 2014 | 4.069 | 4.069 | 4.028 | 4.041 | 1,919,889 | -0.04(-0.90%) |
Dec 05, 2014 | 4.065 | 4.085 | 4.057 | 4.077 | 1,794,008 | +0.01(+0.30%) |
Dec 04, 2014 | 4.073 | 4.081 | 4.050 | 4.065 | 1,714,119 | -0.02(-0.40%) |
Dec 03, 2014 | 4.094 | 4.094 | 4.069 | 4.081 | 1,710,253 | -0.01(-0.20%) |
Dec 02, 2014 | 4.041 | 4.094 | 4.041 | 4.090 | 2,057,516 | +0.04(+1.11%) |