Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.900 | 4.470 | 3.900 | 4.250 | 1,312,122 | +0.31(+7.87%) |
Feb 26, 2015 | 3.860 | 4.190 | 3.800 | 3.940 | 925,284 | +0.13(+3.41%) |
Feb 25, 2015 | 3.810 | 3.900 | 3.800 | 3.810 | 120,630 | +0.00(+0.00%) |
Feb 24, 2015 | 3.830 | 3.852 | 3.830 | 3.810 | 69,347 | -0.07(-1.80%) |
Feb 23, 2015 | 3.930 | 3.960 | 3.810 | 3.880 | 91,571 | -0.04(-1.02%) |
Feb 20, 2015 | 3.800 | 3.980 | 3.800 | 3.920 | 200,595 | +0.10(+2.62%) |
Feb 19, 2015 | 3.820 | 3.860 | 3.770 | 3.820 | 168,834 | +0.02(+0.53%) |
Feb 18, 2015 | 3.870 | 3.870 | 3.790 | 3.800 | 119,205 | -0.07(-1.81%) |
Feb 17, 2015 | 3.860 | 3.930 | 3.770 | 3.870 | 153,985 | +0.01(+0.26%) |
Feb 13, 2015 | 3.900 | 3.860 | 3.860 | 3.860 | 298,500 | -0.02(-0.52%) |
Feb 12, 2015 | 3.980 | 3.980 | 3.780 | 3.880 | 182,201 | -0.06(-1.52%) |
Feb 11, 2015 | 3.950 | 3.950 | 3.750 | 3.940 | 168,908 | +0.02(+0.51%) |
Feb 10, 2015 | 3.990 | 3.990 | 3.720 | 3.920 | 205,390 | +0.02(+0.51%) |
Feb 09, 2015 | 3.980 | 4.000 | 3.810 | 3.900 | 257,884 | -0.08(-2.01%) |
Feb 06, 2015 | 3.860 | 4.000 | 3.680 | 3.980 | 244,038 | +0.13(+3.38%) |
Feb 05, 2015 | 3.800 | 3.860 | 3.750 | 3.850 | 148,685 | +0.02(+0.52%) |
Feb 04, 2015 | 3.940 | 3.940 | 3.760 | 3.830 | 199,258 | -0.08(-2.05%) |
Feb 03, 2015 | 4.070 | 4.090 | 3.810 | 3.910 | 272,826 | -0.05(-1.26%) |
Feb 02, 2015 | 3.980 | 4.000 | 3.871 | 3.960 | 191,663 | -0.03(-0.75%) |
Jan 30, 2015 | 3.810 | 4.050 | 3.800 | 3.990 | 423,523 | +0.14(+3.64%) |
Jan 29, 2015 | 3.900 | 3.930 | 3.750 | 3.850 | 186,887 | -0.08(-2.04%) |
Jan 28, 2015 | 4.030 | 4.060 | 3.900 | 3.930 | 136,849 | -0.06(-1.50%) |
Jan 27, 2015 | 3.890 | 4.030 | 3.860 | 3.990 | 248,636 | +0.09(+2.31%) |
Jan 26, 2015 | 4.250 | 4.250 | 3.870 | 3.900 | 1,076,338 | +0.10(+2.63%) |
Jan 23, 2015 | 3.790 | 3.900 | 3.770 | 3.800 | 140,121 | -0.03(-0.78%) |
Jan 22, 2015 | 3.940 | 4.010 | 3.800 | 3.830 | 330,321 | -0.11(-2.79%) |
Jan 21, 2015 | 3.870 | 4.130 | 3.850 | 3.940 | 244,623 | +0.04(+1.03%) |
Jan 20, 2015 | 4.150 | 4.190 | 3.861 | 3.900 | 237,886 | -0.20(-4.88%) |
Jan 16, 2015 | 3.750 | 4.170 | 3.750 | 4.100 | 436,191 | +0.30(+7.89%) |
Jan 15, 2015 | 4.070 | 4.180 | 3.770 | 3.800 | 435,070 | -0.26(-6.40%) |
Jan 14, 2015 | 4.300 | 4.300 | 4.030 | 4.060 | 247,664 | -0.18(-4.25%) |
Jan 13, 2015 | 4.380 | 4.550 | 4.100 | 4.240 | 669,300 | -0.15(-3.42%) |
Jan 12, 2015 | 4.630 | 4.670 | 4.310 | 4.390 | 522,553 | -0.20(-4.36%) |
Jan 09, 2015 | 4.610 | 4.860 | 4.500 | 4.590 | 701,503 | +0.02(+0.44%) |
Jan 08, 2015 | 5.100 | 5.250 | 4.500 | 4.570 | 1,271,655 | -0.46(-9.15%) |
Jan 07, 2015 | 5.120 | 5.290 | 4.850 | 5.030 | 1,280,849 | +0.03(+0.60%) |
Jan 06, 2015 | 5.800 | 5.840 | 4.850 | 5.000 | 2,504,168 | -0.75(-13.04%) |
Jan 05, 2015 | 6.680 | 6.680 | 5.600 | 5.750 | 8,607,360 | -1.75(-23.33%) |
Jan 02, 2015 | 7.430 | 8.470 | 6.850 | 7.500 | 24,726,300 | +2.74(+57.56%) |
Dec 31, 2014 | 4.020 | 4.940 | 4.020 | 4.760 | 3,397,800 | +0.88(+22.68%) |
Dec 30, 2014 | 3.780 | 3.930 | 3.680 | 3.880 | 125,291 | +0.03(+0.78%) |
Dec 29, 2014 | 3.900 | 3.920 | 3.700 | 3.850 | 159,654 | +0.00(+0.00%) |
Dec 26, 2014 | 3.990 | 4.180 | 3.790 | 3.850 | 264,449 | +0.00(+0.00%) |
Dec 24, 2014 | 3.630 | 3.850 | 3.850 | 3.850 | 265,100 | +0.22(+6.06%) |
Dec 23, 2014 | 3.290 | 3.650 | 3.290 | 3.630 | 376,133 | +0.41(+12.73%) |
Dec 22, 2014 | 3.140 | 3.470 | 3.060 | 3.220 | 207,833 | +0.07(+2.22%) |
Dec 19, 2014 | 3.490 | 3.490 | 3.070 | 3.150 | 170,928 | -0.29(-8.43%) |
Dec 18, 2014 | 3.290 | 3.490 | 3.255 | 3.440 | 76,981 | +0.16(+4.88%) |
Dec 17, 2014 | 3.260 | 3.350 | 3.105 | 3.280 | 63,229 | +0.07(+2.18%) |
Dec 16, 2014 | 3.080 | 3.230 | 3.065 | 3.210 | 60,314 | +0.17(+5.59%) |
Dec 15, 2014 | 2.810 | 3.040 | 2.810 | 3.040 | 107,179 | +0.14(+4.83%) |
Dec 12, 2014 | 2.900 | 2.950 | 2.810 | 2.900 | 38,235 | -0.06(-2.03%) |
Dec 11, 2014 | 2.920 | 3.040 | 2.880 | 2.960 | 42,954 | +0.00(+0.00%) |
Dec 10, 2014 | 3.020 | 3.070 | 2.920 | 2.960 | 19,371 | -0.04(-1.33%) |
Dec 09, 2014 | 3.040 | 3.070 | 2.900 | 3.000 | 52,124 | -0.07(-2.28%) |
Dec 08, 2014 | 2.920 | 3.070 | 2.901 | 3.070 | 30,742 | +0.08(+2.68%) |
Dec 05, 2014 | 3.060 | 3.060 | 2.902 | 2.990 | 36,487 | -0.04(-1.32%) |
Dec 04, 2014 | 2.890 | 3.060 | 2.850 | 3.030 | 60,321 | +0.08(+2.71%) |
Dec 03, 2014 | 2.880 | 3.000 | 2.880 | 2.950 | 33,192 | +0.04(+1.50%) |
Dec 02, 2014 | 2.970 | 3.070 | 2.850 | 2.906 | 67,046 | +0.06(+1.98%) |