Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.900 | 3.910 | 3.770 | 3.800 | 136,910 | -0.02(-0.52%) |
Feb 26, 2015 | 3.800 | 4.000 | 3.680 | 3.820 | 328,263 | +0.21(+5.82%) |
Feb 25, 2015 | 3.610 | 3.696 | 3.560 | 3.610 | 91,345 | +0.05(+1.40%) |
Feb 24, 2015 | 3.560 | 3.700 | 3.560 | 3.560 | 122,537 | +0.00(+0.00%) |
Feb 23, 2015 | 3.480 | 3.675 | 3.480 | 3.560 | 155,585 | +0.04(+1.14%) |
Feb 20, 2015 | 3.650 | 3.650 | 3.450 | 3.520 | 175,546 | -0.07(-1.95%) |
Feb 19, 2015 | 3.680 | 3.750 | 3.580 | 3.590 | 144,327 | -0.11(-2.97%) |
Feb 18, 2015 | 3.750 | 3.750 | 3.610 | 3.700 | 174,032 | +0.02(+0.54%) |
Feb 17, 2015 | 3.500 | 3.700 | 3.500 | 3.680 | 238,258 | +0.13(+3.66%) |
Feb 13, 2015 | 3.420 | 3.550 | 3.550 | 3.550 | 169,500 | +0.13(+3.80%) |
Feb 12, 2015 | 3.510 | 3.520 | 3.411 | 3.420 | 147,552 | +0.01(+0.29%) |
Feb 11, 2015 | 3.360 | 3.490 | 3.350 | 3.410 | 94,974 | +0.03(+0.89%) |
Feb 10, 2015 | 3.400 | 3.400 | 3.300 | 3.380 | 101,860 | +0.01(+0.30%) |
Feb 09, 2015 | 3.340 | 3.490 | 3.300 | 3.370 | 117,927 | -0.07(-2.03%) |
Feb 06, 2015 | 3.220 | 3.470 | 3.190 | 3.440 | 222,804 | +0.20(+6.17%) |
Feb 05, 2015 | 3.250 | 3.460 | 3.230 | 3.240 | 158,043 | -0.12(-3.57%) |
Feb 04, 2015 | 3.300 | 3.430 | 3.271 | 3.360 | 167,766 | +0.07(+2.13%) |
Feb 03, 2015 | 3.310 | 3.490 | 3.180 | 3.290 | 263,942 | -0.02(-0.60%) |
Feb 02, 2015 | 3.050 | 3.360 | 3.050 | 3.310 | 426,418 | +0.27(+8.88%) |
Jan 30, 2015 | 3.040 | 3.099 | 3.040 | 3.040 | 129,758 | +0.06(+2.01%) |
Jan 29, 2015 | 3.000 | 3.120 | 2.910 | 2.980 | 159,179 | -0.09(-2.93%) |
Jan 28, 2015 | 3.070 | 3.200 | 3.040 | 3.070 | 185,171 | +0.03(+0.99%) |
Jan 27, 2015 | 2.840 | 3.090 | 2.820 | 3.040 | 157,292 | +0.18(+6.29%) |
Jan 26, 2015 | 2.760 | 2.880 | 2.710 | 2.860 | 122,584 | +0.07(+2.51%) |
Jan 23, 2015 | 2.900 | 2.900 | 2.750 | 2.790 | 113,127 | -0.11(-3.79%) |
Jan 22, 2015 | 2.808 | 2.920 | 2.730 | 2.900 | 117,103 | +0.08(+2.84%) |
Jan 21, 2015 | 2.980 | 2.980 | 2.730 | 2.820 | 169,214 | -0.09(-3.09%) |
Jan 20, 2015 | 3.030 | 3.030 | 2.800 | 2.910 | 130,918 | -0.01(-0.34%) |
Jan 16, 2015 | 2.800 | 3.000 | 2.780 | 2.920 | 305,144 | -0.01(-0.34%) |
Jan 15, 2015 | 3.240 | 3.240 | 2.890 | 2.930 | 339,230 | -0.13(-4.25%) |
Jan 14, 2015 | 3.250 | 3.250 | 2.960 | 3.060 | 464,505 | -0.21(-6.42%) |
Jan 13, 2015 | 3.270 | 3.350 | 3.110 | 3.270 | 605,958 | +0.09(+2.83%) |
Jan 12, 2015 | 2.900 | 3.280 | 2.900 | 3.180 | 1,119,443 | +0.27(+9.28%) |
Jan 09, 2015 | 2.740 | 3.730 | 2.740 | 2.910 | 8,449,926 | +0.59(+25.43%) |
Jan 08, 2015 | 2.330 | 2.390 | 2.280 | 2.320 | 77,514 | +0.01(+0.43%) |
Jan 07, 2015 | 2.260 | 2.410 | 2.260 | 2.310 | 88,875 | +0.03(+1.32%) |
Jan 06, 2015 | 2.400 | 2.420 | 2.280 | 2.280 | 104,882 | -0.14(-5.79%) |
Jan 05, 2015 | 2.480 | 2.480 | 2.400 | 2.420 | 104,650 | -0.03(-1.22%) |
Jan 02, 2015 | 2.300 | 2.480 | 2.300 | 2.450 | 205,751 | +0.12(+5.15%) |
Dec 31, 2014 | 2.180 | 2.330 | 2.330 | 2.330 | 247,400 | +0.10(+4.48%) |
Dec 30, 2014 | 2.260 | 2.260 | 2.170 | 2.230 | 93,347 | +0.02(+0.90%) |
Dec 29, 2014 | 1.980 | 2.259 | 1.950 | 2.210 | 220,898 | +0.20(+9.95%) |
Dec 26, 2014 | 1.980 | 2.050 | 1.930 | 2.010 | 64,260 | +0.04(+2.03%) |
Dec 24, 2014 | 1.960 | 1.970 | 1.970 | 1.970 | 44,100 | +0.01(+0.51%) |
Dec 23, 2014 | 1.990 | 2.022 | 1.960 | 1.960 | 40,340 | -0.06(-2.97%) |
Dec 22, 2014 | 2.050 | 2.070 | 1.960 | 2.020 | 66,236 | +0.03(+1.51%) |
Dec 19, 2014 | 2.040 | 2.050 | 1.910 | 1.990 | 98,676 | -0.01(-0.50%) |
Dec 18, 2014 | 2.110 | 2.180 | 1.960 | 2.000 | 132,713 | -0.05(-2.44%) |
Dec 17, 2014 | 1.950 | 2.100 | 1.950 | 2.050 | 68,786 | +0.10(+5.13%) |
Dec 16, 2014 | 2.060 | 2.070 | 1.850 | 1.950 | 416,027 | -0.15(-7.14%) |
Dec 15, 2014 | 2.150 | 2.250 | 2.060 | 2.100 | 75,645 | -0.05(-2.33%) |
Dec 12, 2014 | 2.100 | 2.150 | 2.050 | 2.150 | 60,564 | +0.02(+0.94%) |
Dec 11, 2014 | 2.112 | 2.150 | 2.100 | 2.130 | 24,455 | +0.04(+1.84%) |
Dec 10, 2014 | 2.280 | 2.280 | 2.062 | 2.092 | 87,780 | -0.13(-5.78%) |
Dec 09, 2014 | 2.250 | 2.300 | 2.110 | 2.220 | 217,069 | -0.08(-3.48%) |
Dec 08, 2014 | 2.230 | 2.370 | 2.200 | 2.300 | 133,104 | +0.04(+1.77%) |
Dec 05, 2014 | 2.290 | 2.380 | 2.200 | 2.260 | 144,913 | -0.03(-1.31%) |
Dec 04, 2014 | 2.440 | 2.440 | 2.250 | 2.290 | 237,378 | -0.11(-4.58%) |
Dec 03, 2014 | 2.380 | 2.460 | 2.370 | 2.400 | 101,658 | -0.03(-1.23%) |
Dec 02, 2014 | 2.350 | 2.460 | 2.350 | 2.430 | 183,332 | +0.09(+3.85%) |