Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.850 | 3.920 | 3.850 | 3.860 | 541,785 | +0.00(+0.00%) |
Feb 26, 2015 | 3.920 | 3.950 | 3.850 | 3.860 | 476,882 | -0.07(-1.78%) |
Feb 25, 2015 | 3.920 | 3.964 | 3.920 | 3.930 | 91,161 | +0.01(+0.26%) |
Feb 24, 2015 | 3.900 | 3.970 | 3.900 | 3.920 | 83,010 | +0.01(+0.26%) |
Feb 23, 2015 | 4.000 | 4.000 | 3.880 | 3.910 | 135,964 | -0.05(-1.26%) |
Feb 20, 2015 | 3.910 | 3.980 | 3.870 | 3.960 | 148,918 | +0.06(+1.54%) |
Feb 19, 2015 | 3.890 | 3.940 | 3.870 | 3.900 | 76,527 | +0.00(+0.00%) |
Feb 18, 2015 | 3.890 | 3.940 | 3.870 | 3.900 | 104,344 | +0.01(+0.26%) |
Feb 17, 2015 | 3.900 | 3.970 | 3.880 | 3.890 | 126,035 | -0.03(-0.77%) |
Feb 13, 2015 | 3.960 | 3.920 | 3.920 | 3.920 | 117,800 | -0.02(-0.51%) |
Feb 12, 2015 | 3.960 | 4.000 | 3.920 | 3.940 | 115,855 | +0.01(+0.25%) |
Feb 11, 2015 | 3.880 | 3.980 | 3.860 | 3.930 | 245,698 | +0.03(+0.77%) |
Feb 10, 2015 | 3.900 | 3.950 | 3.860 | 3.900 | 219,070 | +0.02(+0.52%) |
Feb 09, 2015 | 3.990 | 4.020 | 3.860 | 3.880 | 209,644 | -0.11(-2.76%) |
Feb 06, 2015 | 3.950 | 4.043 | 3.900 | 3.990 | 408,488 | +0.04(+1.01%) |
Feb 05, 2015 | 3.880 | 3.950 | 3.850 | 3.950 | 215,981 | +0.14(+3.67%) |
Feb 04, 2015 | 3.880 | 3.930 | 3.810 | 3.810 | 160,534 | -0.09(-2.31%) |
Feb 03, 2015 | 3.880 | 3.980 | 3.820 | 3.900 | 279,709 | +0.04(+1.04%) |
Feb 02, 2015 | 3.850 | 3.895 | 3.800 | 3.860 | 172,930 | +0.05(+1.31%) |
Jan 30, 2015 | 3.900 | 3.900 | 3.810 | 3.810 | 242,203 | -0.14(-3.54%) |
Jan 29, 2015 | 3.910 | 3.960 | 3.830 | 3.950 | 293,197 | +0.07(+1.80%) |
Jan 28, 2015 | 3.930 | 3.930 | 3.850 | 3.880 | 382,599 | -0.03(-0.77%) |
Jan 27, 2015 | 3.920 | 3.950 | 3.890 | 3.910 | 214,164 | -0.07(-1.76%) |
Jan 26, 2015 | 3.930 | 4.000 | 3.910 | 3.980 | 162,747 | +0.04(+1.02%) |
Jan 23, 2015 | 4.030 | 4.030 | 3.930 | 3.940 | 138,047 | -0.07(-1.75%) |
Jan 22, 2015 | 3.960 | 4.050 | 3.900 | 4.010 | 250,632 | +0.09(+2.30%) |
Jan 21, 2015 | 3.910 | 4.000 | 3.880 | 3.920 | 207,685 | -0.03(-0.76%) |
Jan 20, 2015 | 4.020 | 4.020 | 3.900 | 3.950 | 194,403 | -0.05(-1.25%) |
Jan 16, 2015 | 3.960 | 4.010 | 3.900 | 4.000 | 258,454 | +0.02(+0.50%) |
Jan 15, 2015 | 3.970 | 4.010 | 3.880 | 3.980 | 575,149 | +0.05(+1.27%) |
Jan 14, 2015 | 3.900 | 4.000 | 3.880 | 3.930 | 218,874 | +0.00(+0.00%) |
Jan 13, 2015 | 4.030 | 4.040 | 3.880 | 3.930 | 421,430 | -0.03(-0.76%) |
Jan 12, 2015 | 3.870 | 4.010 | 3.810 | 3.960 | 430,900 | +0.08(+2.06%) |
Jan 09, 2015 | 3.940 | 4.000 | 3.880 | 3.880 | 244,955 | -0.09(-2.27%) |
Jan 08, 2015 | 3.990 | 4.015 | 3.930 | 3.970 | 295,164 | +0.02(+0.51%) |
Jan 07, 2015 | 3.900 | 4.010 | 3.880 | 3.950 | 299,017 | +0.05(+1.28%) |
Jan 06, 2015 | 3.930 | 3.970 | 3.880 | 3.900 | 415,155 | -0.02(-0.51%) |
Jan 05, 2015 | 3.860 | 4.080 | 3.860 | 3.920 | 283,609 | +0.04(+1.03%) |
Jan 02, 2015 | 3.980 | 4.020 | 3.855 | 3.880 | 354,151 | -0.07(-1.77%) |
Dec 31, 2014 | 3.950 | 3.950 | 3.950 | 3.950 | 744,400 | +0.01(+0.25%) |
Dec 30, 2014 | 3.950 | 4.070 | 3.880 | 3.940 | 293,748 | -0.04(-1.01%) |
Dec 29, 2014 | 4.070 | 4.100 | 3.940 | 3.980 | 190,359 | -0.09(-2.21%) |
Dec 26, 2014 | 4.130 | 4.160 | 4.040 | 4.070 | 221,793 | -0.03(-0.73%) |
Dec 24, 2014 | 4.070 | 4.100 | 4.100 | 4.100 | 101,000 | +0.07(+1.74%) |
Dec 23, 2014 | 4.080 | 4.080 | 3.960 | 4.030 | 202,485 | -0.05(-1.23%) |
Dec 22, 2014 | 4.040 | 4.170 | 3.960 | 4.080 | 307,334 | +0.07(+1.75%) |
Dec 19, 2014 | 4.190 | 4.230 | 4.010 | 4.010 | 1,023,338 | -0.21(-4.98%) |
Dec 18, 2014 | 4.000 | 4.220 | 4.000 | 4.220 | 474,704 | +0.16(+3.94%) |
Dec 17, 2014 | 3.900 | 4.070 | 3.865 | 4.060 | 451,713 | +0.18(+4.64%) |
Dec 16, 2014 | 3.810 | 3.945 | 3.770 | 3.880 | 343,863 | +0.08(+2.11%) |
Dec 15, 2014 | 3.790 | 3.890 | 3.750 | 3.800 | 359,621 | +0.05(+1.33%) |
Dec 12, 2014 | 3.830 | 3.870 | 3.740 | 3.750 | 299,531 | -0.08(-2.09%) |
Dec 11, 2014 | 3.650 | 3.865 | 3.640 | 3.830 | 615,244 | +0.22(+6.09%) |
Dec 10, 2014 | 3.770 | 3.770 | 3.610 | 3.610 | 603,005 | -0.16(-4.24%) |
Dec 09, 2014 | 3.430 | 3.840 | 3.410 | 3.770 | 1,194,584 | +0.33(+9.59%) |
Dec 08, 2014 | 3.630 | 3.680 | 3.420 | 3.440 | 549,323 | -0.20(-5.49%) |
Dec 05, 2014 | 3.510 | 3.660 | 3.510 | 3.640 | 420,334 | +0.13(+3.70%) |
Dec 04, 2014 | 3.470 | 3.530 | 3.370 | 3.510 | 266,609 | +0.04(+1.15%) |
Dec 03, 2014 | 3.400 | 3.560 | 3.400 | 3.470 | 388,784 | +0.07(+2.06%) |
Dec 02, 2014 | 3.340 | 3.400 | 3.300 | 3.400 | 298,074 | +0.11(+3.34%) |