Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.894 | 3.894 | 3.816 | 3.889 | 8,469 | +0.00(+0.00%) |
Feb 26, 2015 | 3.848 | 3.898 | 3.848 | 3.889 | 26,446 | +0.04(+0.95%) |
Feb 25, 2015 | 3.857 | 3.857 | 3.853 | 3.853 | 4,283 | -0.00(-0.12%) |
Feb 24, 2015 | 3.862 | 3.898 | 3.857 | 3.857 | 1,870 | +0.01(+0.36%) |
Feb 23, 2015 | 3.898 | 3.898 | 3.839 | 3.843 | 15,512 | -0.03(-0.83%) |
Feb 20, 2015 | 3.857 | 3.894 | 3.857 | 3.876 | 5,592 | +0.02(+0.60%) |
Feb 19, 2015 | 3.853 | 3.880 | 3.816 | 3.853 | 6,962 | -0.02(-0.59%) |
Feb 18, 2015 | 3.853 | 3.876 | 3.853 | 3.876 | 858 | +0.00(+0.00%) |
Feb 17, 2015 | 3.894 | 3.894 | 3.864 | 3.876 | 2,247 | -0.01(-0.24%) |
Feb 13, 2015 | 3.898 | 3.885 | 3.885 | 3.885 | 10,017 | +0.00(+0.12%) |
Feb 12, 2015 | 3.898 | 3.898 | 3.857 | 3.880 | 8,671 | -0.00(-0.12%) |
Feb 11, 2015 | 3.898 | 3.898 | 3.857 | 3.885 | 4,564 | -0.00(-0.12%) |
Feb 10, 2015 | 3.912 | 3.912 | 3.868 | 3.889 | 8,465 | -0.01(-0.35%) |
Feb 09, 2015 | 3.903 | 3.903 | 3.903 | 3.903 | 699 | -0.00(-0.12%) |
Feb 06, 2015 | 3.885 | 3.908 | 3.885 | 3.908 | 3,569 | +0.00(+0.00%) |
Feb 05, 2015 | 3.912 | 3.912 | 3.880 | 3.908 | 2,513 | +0.00(+0.12%) |
Feb 04, 2015 | 3.908 | 3.908 | 3.876 | 3.903 | 2,582 | +0.00(+0.12%) |
Feb 03, 2015 | 3.903 | 3.903 | 3.871 | 3.898 | 3,695 | +0.02(+0.59%) |
Feb 02, 2015 | 3.903 | 3.903 | 3.866 | 3.876 | 2,088 | -0.02(-0.59%) |
Jan 30, 2015 | 3.903 | 3.903 | 3.876 | 3.898 | 3,612 | +0.02(+0.47%) |
Jan 29, 2015 | 3.880 | 3.917 | 3.788 | 3.880 | 7,833 | -0.03(-0.82%) |
Jan 28, 2015 | 3.926 | 3.926 | 3.912 | 3.912 | 783 | -0.00(-0.12%) |
Jan 27, 2015 | 3.926 | 3.926 | 3.866 | 3.917 | 1,121 | -0.01(-0.23%) |
Jan 26, 2015 | 3.972 | 3.972 | 3.912 | 3.926 | 5,202 | +0.01(+0.23%) |
Jan 23, 2015 | 3.940 | 3.940 | 3.862 | 3.917 | 4,597 | +0.02(+0.59%) |
Jan 22, 2015 | 3.944 | 3.944 | 3.837 | 3.894 | 11,770 | +0.00(+0.00%) |
Jan 21, 2015 | 3.889 | 3.935 | 3.862 | 3.894 | 2,850 | +0.00(+0.00%) |
Jan 20, 2015 | 3.949 | 3.949 | 3.871 | 3.894 | 5,899 | -0.05(-1.28%) |
Jan 16, 2015 | 3.944 | 3.944 | 3.917 | 3.944 | 1,733 | +0.06(+1.42%) |
Jan 15, 2015 | 3.931 | 3.949 | 3.797 | 3.889 | 16,688 | -0.04(-0.94%) |
Jan 14, 2015 | 3.935 | 3.935 | 3.903 | 3.926 | 13,996 | +0.02(+0.47%) |
Jan 13, 2015 | 3.862 | 3.917 | 3.862 | 3.908 | 21,952 | +0.04(+1.07%) |
Jan 12, 2015 | 3.949 | 3.949 | 3.834 | 3.866 | 14,806 | -0.07(-1.86%) |
Jan 09, 2015 | 3.977 | 4.013 | 3.940 | 3.940 | 12,600 | +0.00(+0.00%) |
Jan 08, 2015 | 3.995 | 4.041 | 3.940 | 3.940 | 18,219 | -0.07(-1.83%) |
Jan 07, 2015 | 3.995 | 4.013 | 3.949 | 4.013 | 23,992 | +0.00(+0.00%) |
Jan 06, 2015 | 4.041 | 4.068 | 3.958 | 4.013 | 27,744 | -0.02(-0.46%) |
Jan 05, 2015 | 4.064 | 4.064 | 3.972 | 4.032 | 21,675 | -0.07(-1.79%) |
Jan 02, 2015 | 4.032 | 4.105 | 3.995 | 4.105 | 4,843 | +0.09(+2.17%) |
Dec 31, 2014 | 4.032 | 4.018 | 4.018 | 4.018 | 19,382 | -0.01(-0.34%) |
Dec 30, 2014 | 4.018 | 4.078 | 3.958 | 4.032 | 20,945 | +0.01(+0.34%) |
Dec 29, 2014 | 3.986 | 4.059 | 3.986 | 4.018 | 18,724 | +0.01(+0.23%) |
Dec 26, 2014 | 4.082 | 4.087 | 3.995 | 4.009 | 20,111 | -0.06(-1.36%) |
Dec 24, 2014 | 4.036 | 4.064 | 4.064 | 4.064 | 15,462 | +0.00(+0.00%) |
Dec 23, 2014 | 3.999 | 4.091 | 3.999 | 4.064 | 9,723 | +0.04(+1.03%) |
Dec 22, 2014 | 4.032 | 4.087 | 3.926 | 4.022 | 46,883 | +0.02(+0.46%) |
Dec 19, 2014 | 4.137 | 4.174 | 3.977 | 4.004 | 41,325 | -0.08(-2.02%) |
Dec 18, 2014 | 4.179 | 4.179 | 4.042 | 4.087 | 28,073 | -0.07(-1.66%) |
Dec 17, 2014 | 4.183 | 4.238 | 3.802 | 4.156 | 34,084 | -0.05(-1.20%) |
Dec 16, 2014 | 4.238 | 4.238 | 4.188 | 4.206 | 7,069 | -0.00(-0.11%) |
Dec 15, 2014 | 4.243 | 4.339 | 4.183 | 4.211 | 12,008 | +0.04(+0.99%) |
Dec 12, 2014 | 4.133 | 4.293 | 4.133 | 4.169 | 35,658 | -0.12(-2.78%) |
Dec 11, 2014 | 4.326 | 4.362 | 4.243 | 4.289 | 18,245 | -0.02(-0.43%) |
Dec 10, 2014 | 4.344 | 4.362 | 4.280 | 4.307 | 36,412 | -0.02(-0.42%) |
Dec 09, 2014 | 4.275 | 4.339 | 4.273 | 4.326 | 22,485 | +0.05(+1.18%) |
Dec 08, 2014 | 4.202 | 4.362 | 4.202 | 4.275 | 56,545 | +0.11(+2.65%) |
Dec 05, 2014 | 4.133 | 4.238 | 4.133 | 4.165 | 41,277 | +0.06(+1.34%) |
Dec 04, 2014 | 4.032 | 4.128 | 4.032 | 4.110 | 14,094 | +0.03(+0.67%) |
Dec 03, 2014 | 3.940 | 4.096 | 3.940 | 4.082 | 35,920 | +0.14(+3.61%) |
Dec 02, 2014 | 3.926 | 3.940 | 3.880 | 3.940 | 6,191 | +0.02(+0.59%) |