Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.030 | 4.039 | 4.010 | 4.030 | 2,212,983 | +0.02(+0.51%) |
Feb 26, 2015 | 4.001 | 4.018 | 3.993 | 4.010 | 1,819,081 | +0.01(+0.31%) |
Feb 25, 2015 | 3.977 | 4.001 | 3.977 | 3.997 | 1,714,920 | +0.01(+0.31%) |
Feb 24, 2015 | 3.973 | 3.997 | 3.969 | 3.985 | 2,003,718 | +0.02(+0.42%) |
Feb 23, 2015 | 3.944 | 3.969 | 3.931 | 3.969 | 2,039,314 | +0.02(+0.52%) |
Feb 20, 2015 | 3.919 | 3.951 | 3.919 | 3.948 | 1,984,509 | +0.02(+0.63%) |
Feb 19, 2015 | 3.940 | 3.956 | 3.919 | 3.923 | 1,428,552 | -0.02(-0.63%) |
Feb 18, 2015 | 3.911 | 3.948 | 3.911 | 3.948 | 1,467,383 | +0.02(+0.43%) |
Feb 17, 2015 | 3.960 | 3.960 | 3.894 | 3.931 | 2,283,283 | -0.02(-0.52%) |
Feb 13, 2015 | 3.939 | 3.951 | 3.951 | 3.951 | 1,574,821 | +0.02(+0.42%) |
Feb 12, 2015 | 3.910 | 3.939 | 3.910 | 3.935 | 1,984,414 | +0.03(+0.84%) |
Feb 11, 2015 | 3.886 | 3.910 | 3.882 | 3.902 | 1,334,406 | +0.01(+0.21%) |
Feb 10, 2015 | 3.886 | 3.894 | 3.853 | 3.894 | 1,517,513 | +0.03(+0.85%) |
Feb 09, 2015 | 3.882 | 3.886 | 3.853 | 3.861 | 1,593,751 | -0.03(-0.84%) |
Feb 06, 2015 | 3.882 | 3.898 | 3.879 | 3.894 | 1,564,787 | +0.01(+0.21%) |
Feb 05, 2015 | 3.878 | 3.898 | 3.870 | 3.886 | 1,590,391 | +0.02(+0.42%) |
Feb 04, 2015 | 3.833 | 3.894 | 3.825 | 3.870 | 2,220,765 | +0.01(+0.32%) |
Feb 03, 2015 | 3.796 | 3.866 | 3.796 | 3.857 | 2,752,751 | +0.07(+1.83%) |
Feb 02, 2015 | 3.763 | 3.800 | 3.747 | 3.788 | 3,086,657 | +0.03(+0.76%) |
Jan 30, 2015 | 3.812 | 3.816 | 3.755 | 3.759 | 3,524,044 | -0.06(-1.50%) |
Jan 29, 2015 | 3.825 | 3.833 | 3.776 | 3.816 | 3,636,886 | +0.00(+0.11%) |
Jan 28, 2015 | 3.857 | 3.857 | 3.808 | 3.812 | 2,550,606 | -0.04(-0.96%) |
Jan 27, 2015 | 3.821 | 3.853 | 3.804 | 3.849 | 2,018,965 | -0.01(-0.21%) |
Jan 26, 2015 | 3.857 | 3.866 | 3.849 | 3.857 | 1,791,990 | +0.00(+0.00%) |
Jan 23, 2015 | 3.857 | 3.870 | 3.849 | 3.857 | 1,568,505 | -0.01(-0.32%) |
Jan 22, 2015 | 3.874 | 3.886 | 3.841 | 3.870 | 2,723,455 | +0.02(+0.42%) |
Jan 21, 2015 | 3.784 | 3.857 | 3.784 | 3.853 | 2,093,969 | +0.01(+0.30%) |
Jan 20, 2015 | 3.821 | 3.846 | 3.809 | 3.842 | 1,530,031 | +0.03(+0.86%) |
Jan 16, 2015 | 3.764 | 3.813 | 3.764 | 3.809 | 2,045,466 | +0.04(+0.97%) |
Jan 15, 2015 | 3.776 | 3.805 | 3.764 | 3.772 | 2,339,932 | -0.00(-0.11%) |
Jan 14, 2015 | 3.781 | 3.813 | 3.760 | 3.776 | 2,285,751 | -0.06(-1.49%) |
Jan 13, 2015 | 3.850 | 3.879 | 3.809 | 3.834 | 1,543,701 | -0.01(-0.32%) |
Jan 12, 2015 | 3.870 | 3.870 | 3.825 | 3.846 | 1,582,526 | -0.02(-0.53%) |
Jan 09, 2015 | 3.899 | 3.903 | 3.842 | 3.866 | 1,580,266 | -0.02(-0.42%) |
Jan 08, 2015 | 3.850 | 3.899 | 3.842 | 3.883 | 1,937,955 | +0.06(+1.60%) |
Jan 07, 2015 | 3.809 | 3.842 | 3.801 | 3.821 | 3,047,600 | +0.04(+1.08%) |
Jan 06, 2015 | 3.825 | 3.842 | 3.768 | 3.781 | 3,347,971 | -0.02(-0.54%) |
Jan 05, 2015 | 3.862 | 3.862 | 3.776 | 3.801 | 3,415,589 | -0.09(-2.31%) |
Jan 02, 2015 | 3.887 | 3.899 | 3.858 | 3.891 | 2,292,544 | +0.02(+0.42%) |
Dec 31, 2014 | 3.932 | 3.874 | 3.874 | 3.874 | 3,522,958 | -0.03(-0.84%) |
Dec 30, 2014 | 3.932 | 3.956 | 3.903 | 3.907 | 2,632,086 | -0.05(-1.34%) |
Dec 29, 2014 | 3.964 | 3.977 | 3.952 | 3.960 | 2,291,201 | -0.02(-0.51%) |
Dec 26, 2014 | 4.017 | 4.030 | 3.977 | 3.981 | 1,336,475 | -0.03(-0.81%) |
Dec 24, 2014 | 3.985 | 4.013 | 4.013 | 4.013 | 965,304 | +0.03(+0.72%) |
Dec 23, 2014 | 4.009 | 4.013 | 3.977 | 3.985 | 2,295,454 | -0.02(-0.61%) |
Dec 22, 2014 | 4.017 | 4.034 | 3.981 | 4.009 | 2,199,170 | -0.02(-0.49%) |
Dec 19, 2014 | 4.005 | 4.033 | 3.993 | 4.029 | 1,967,229 | +0.03(+0.81%) |
Dec 18, 2014 | 3.960 | 3.997 | 3.940 | 3.997 | 2,630,602 | +0.09(+2.28%) |
Dec 17, 2014 | 3.831 | 3.908 | 3.831 | 3.908 | 2,290,293 | +0.08(+2.01%) |
Dec 16, 2014 | 3.855 | 3.895 | 3.818 | 3.831 | 2,700,669 | -0.04(-1.05%) |
Dec 15, 2014 | 3.920 | 3.932 | 3.839 | 3.871 | 2,937,303 | -0.04(-1.04%) |
Dec 12, 2014 | 3.940 | 3.952 | 3.904 | 3.912 | 2,408,245 | -0.04(-1.02%) |
Dec 11, 2014 | 3.944 | 3.989 | 3.936 | 3.952 | 2,029,400 | +0.01(+0.31%) |
Dec 10, 2014 | 3.980 | 3.985 | 3.909 | 3.940 | 2,640,352 | -0.05(-1.22%) |
Dec 09, 2014 | 3.985 | 3.989 | 3.952 | 3.989 | 2,298,766 | -0.02(-0.51%) |
Dec 08, 2014 | 4.037 | 4.037 | 3.997 | 4.009 | 1,935,115 | -0.04(-0.90%) |
Dec 05, 2014 | 4.033 | 4.053 | 4.025 | 4.045 | 1,808,236 | +0.01(+0.30%) |
Dec 04, 2014 | 4.041 | 4.049 | 4.018 | 4.033 | 1,727,713 | -0.02(-0.40%) |
Dec 03, 2014 | 4.061 | 4.061 | 4.037 | 4.049 | 1,723,816 | -0.01(-0.20%) |
Dec 02, 2014 | 4.009 | 4.061 | 4.009 | 4.057 | 2,073,833 | +0.04(+1.11%) |