Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.310 | 4.410 | 4.295 | 4.400 | 127,312 | +0.10(+2.33%) |
Feb 26, 2015 | 4.200 | 4.300 | 4.110 | 4.300 | 273,656 | +0.11(+2.63%) |
Feb 25, 2015 | 4.200 | 4.220 | 4.170 | 4.190 | 254,989 | +0.01(+0.24%) |
Feb 24, 2015 | 4.080 | 4.240 | 4.080 | 4.180 | 154,817 | +0.06(+1.46%) |
Feb 23, 2015 | 4.130 | 4.200 | 4.090 | 4.120 | 197,063 | -0.02(-0.48%) |
Feb 20, 2015 | 4.210 | 4.230 | 4.100 | 4.140 | 107,113 | -0.05(-1.19%) |
Feb 19, 2015 | 4.170 | 4.220 | 4.100 | 4.190 | 121,008 | +0.01(+0.24%) |
Feb 18, 2015 | 4.190 | 4.260 | 4.150 | 4.180 | 81,353 | -0.01(-0.24%) |
Feb 17, 2015 | 4.140 | 4.270 | 4.129 | 4.190 | 185,351 | +0.08(+1.95%) |
Feb 13, 2015 | 4.160 | 4.110 | 4.110 | 4.110 | 89,600 | -0.07(-1.67%) |
Feb 12, 2015 | 4.140 | 4.210 | 4.100 | 4.180 | 21,918 | +0.09(+2.20%) |
Feb 11, 2015 | 4.130 | 4.150 | 4.080 | 4.090 | 22,475 | -0.07(-1.68%) |
Feb 10, 2015 | 4.100 | 4.190 | 4.010 | 4.160 | 176,915 | +0.10(+2.46%) |
Feb 09, 2015 | 3.990 | 4.100 | 3.973 | 4.060 | 88,055 | +0.08(+2.01%) |
Feb 06, 2015 | 3.930 | 4.090 | 3.920 | 3.980 | 96,878 | +0.04(+1.02%) |
Feb 05, 2015 | 3.950 | 3.960 | 3.900 | 3.940 | 42,423 | +0.04(+1.03%) |
Feb 04, 2015 | 3.860 | 3.970 | 3.785 | 3.900 | 99,712 | -0.02(-0.51%) |
Feb 03, 2015 | 3.880 | 3.960 | 3.844 | 3.920 | 92,251 | +0.07(+1.82%) |
Feb 02, 2015 | 3.810 | 3.860 | 3.765 | 3.850 | 75,108 | +0.04(+1.05%) |
Jan 30, 2015 | 3.840 | 3.890 | 3.790 | 3.810 | 121,256 | -0.08(-2.06%) |
Jan 29, 2015 | 3.800 | 3.890 | 3.760 | 3.890 | 58,102 | +0.10(+2.64%) |
Jan 28, 2015 | 3.870 | 3.870 | 3.660 | 3.790 | 100,906 | -0.06(-1.56%) |
Jan 27, 2015 | 3.820 | 3.920 | 3.810 | 3.850 | 92,485 | +0.04(+1.05%) |
Jan 26, 2015 | 3.870 | 4.000 | 3.760 | 3.810 | 91,219 | -0.07(-1.80%) |
Jan 23, 2015 | 3.920 | 3.960 | 3.840 | 3.880 | 97,156 | -0.04(-1.02%) |
Jan 22, 2015 | 3.880 | 3.920 | 3.790 | 3.920 | 124,722 | +0.08(+2.08%) |
Jan 21, 2015 | 3.860 | 3.910 | 3.770 | 3.840 | 96,019 | -0.04(-1.03%) |
Jan 20, 2015 | 3.880 | 3.920 | 3.800 | 3.880 | 63,850 | +0.00(+0.00%) |
Jan 16, 2015 | 3.750 | 3.930 | 3.750 | 3.880 | 159,487 | +0.22(+6.01%) |
Jan 15, 2015 | 3.800 | 3.840 | 3.610 | 3.660 | 134,914 | -0.11(-2.92%) |
Jan 14, 2015 | 3.780 | 3.830 | 3.680 | 3.770 | 101,271 | -0.05(-1.31%) |
Jan 13, 2015 | 3.920 | 4.040 | 3.750 | 3.820 | 74,709 | -0.05(-1.29%) |
Jan 12, 2015 | 3.950 | 3.950 | 3.830 | 3.870 | 75,088 | -0.08(-2.03%) |
Jan 09, 2015 | 4.010 | 4.030 | 3.910 | 3.950 | 73,052 | -0.09(-2.23%) |
Jan 08, 2015 | 3.970 | 4.060 | 3.780 | 4.040 | 227,880 | +0.12(+3.06%) |
Jan 07, 2015 | 3.960 | 4.000 | 3.840 | 3.920 | 73,926 | +0.03(+0.77%) |
Jan 06, 2015 | 3.950 | 3.989 | 3.760 | 3.890 | 146,685 | -0.04(-1.02%) |
Jan 05, 2015 | 4.100 | 4.110 | 3.920 | 3.930 | 116,092 | -0.19(-4.61%) |
Jan 02, 2015 | 4.080 | 4.140 | 3.980 | 4.120 | 47,474 | +0.08(+1.98%) |
Dec 31, 2014 | 4.050 | 4.040 | 4.040 | 4.040 | 94,400 | +0.01(+0.25%) |
Dec 30, 2014 | 4.000 | 4.040 | 3.970 | 4.030 | 303,198 | +0.03(+0.75%) |
Dec 29, 2014 | 4.030 | 4.030 | 3.963 | 4.000 | 98,463 | -0.02(-0.50%) |
Dec 26, 2014 | 4.010 | 4.065 | 3.950 | 4.020 | 56,927 | +0.05(+1.26%) |
Dec 24, 2014 | 4.000 | 3.970 | 3.970 | 3.970 | 18,000 | -0.02(-0.50%) |
Dec 23, 2014 | 4.020 | 4.060 | 3.820 | 3.990 | 103,324 | -0.03(-0.75%) |
Dec 22, 2014 | 3.990 | 4.040 | 3.850 | 4.020 | 177,904 | +0.04(+1.01%) |
Dec 19, 2014 | 4.040 | 4.050 | 3.810 | 3.980 | 169,105 | -0.09(-2.09%) |
Dec 18, 2014 | 3.960 | 4.080 | 3.790 | 4.065 | 79,099 | +0.17(+4.23%) |
Dec 17, 2014 | 3.630 | 3.920 | 3.580 | 3.900 | 83,136 | +0.27(+7.44%) |
Dec 16, 2014 | 3.560 | 3.730 | 3.410 | 3.630 | 149,611 | +0.08(+2.25%) |
Dec 15, 2014 | 3.730 | 3.760 | 3.530 | 3.550 | 139,792 | -0.15(-4.05%) |
Dec 12, 2014 | 3.670 | 3.780 | 3.670 | 3.700 | 83,729 | -0.03(-0.80%) |
Dec 11, 2014 | 3.750 | 3.880 | 3.720 | 3.730 | 195,949 | +0.01(+0.27%) |
Dec 10, 2014 | 3.890 | 3.900 | 3.720 | 3.720 | 111,776 | -0.19(-4.86%) |
Dec 09, 2014 | 3.680 | 3.910 | 3.630 | 3.910 | 76,301 | +0.19(+5.11%) |
Dec 08, 2014 | 3.780 | 3.820 | 3.710 | 3.720 | 94,352 | -0.09(-2.36%) |
Dec 05, 2014 | 3.840 | 4.260 | 3.800 | 3.810 | 399,058 | +0.00(+0.00%) |
Dec 04, 2014 | 3.820 | 3.920 | 3.800 | 3.810 | 323,028 | -0.01(-0.26%) |
Dec 03, 2014 | 3.890 | 3.920 | 3.810 | 3.820 | 518,020 | +0.01(+0.26%) |
Dec 02, 2014 | 3.720 | 3.840 | 3.720 | 3.810 | 87,877 | +0.09(+2.42%) |