Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.240 | 3.260 | 3.170 | 3.170 | 42,028 | -0.04(-1.25%) |
Feb 26, 2015 | 3.350 | 3.350 | 3.200 | 3.210 | 16,247 | -0.01(-0.31%) |
Feb 25, 2015 | 3.300 | 3.389 | 3.130 | 3.220 | 69,542 | -0.08(-2.42%) |
Feb 24, 2015 | 3.230 | 3.320 | 3.210 | 3.300 | 36,012 | +0.10(+3.12%) |
Feb 23, 2015 | 3.120 | 3.260 | 3.120 | 3.200 | 15,762 | +0.03(+0.95%) |
Feb 20, 2015 | 3.190 | 3.250 | 3.160 | 3.170 | 13,976 | +0.01(+0.32%) |
Feb 19, 2015 | 3.200 | 3.320 | 3.120 | 3.160 | 44,085 | -0.04(-1.25%) |
Feb 18, 2015 | 3.430 | 3.430 | 3.200 | 3.200 | 70,087 | -0.21(-6.16%) |
Feb 17, 2015 | 3.450 | 3.476 | 3.250 | 3.410 | 49,011 | -0.04(-1.16%) |
Feb 13, 2015 | 3.500 | 3.450 | 3.450 | 3.450 | 167,500 | +0.02(+0.58%) |
Feb 12, 2015 | 3.340 | 3.650 | 3.250 | 3.430 | 176,784 | +0.13(+3.94%) |
Feb 11, 2015 | 3.200 | 3.390 | 3.120 | 3.300 | 81,156 | +0.12(+3.94%) |
Feb 10, 2015 | 3.300 | 3.300 | 3.070 | 3.175 | 41,904 | -0.15(-4.37%) |
Feb 09, 2015 | 3.200 | 3.390 | 3.190 | 3.320 | 49,034 | +0.12(+3.75%) |
Feb 06, 2015 | 3.050 | 3.250 | 3.050 | 3.200 | 57,977 | +0.04(+1.27%) |
Feb 05, 2015 | 3.000 | 3.190 | 2.900 | 3.160 | 536,008 | -0.29(-8.41%) |
Feb 04, 2015 | 3.360 | 3.510 | 3.360 | 3.450 | 20,542 | +0.06(+1.77%) |
Feb 03, 2015 | 3.420 | 3.450 | 3.355 | 3.390 | 7,637 | -0.05(-1.45%) |
Feb 02, 2015 | 3.440 | 3.440 | 3.350 | 3.440 | 16,459 | +0.00(+0.00%) |
Jan 30, 2015 | 3.360 | 3.450 | 3.360 | 3.440 | 12,850 | +0.09(+2.69%) |
Jan 29, 2015 | 3.410 | 3.440 | 3.350 | 3.350 | 36,992 | -0.14(-4.01%) |
Jan 28, 2015 | 3.700 | 3.720 | 3.420 | 3.490 | 63,480 | -0.37(-9.59%) |
Jan 27, 2015 | 3.800 | 3.860 | 3.550 | 3.860 | 26,741 | +0.06(+1.58%) |
Jan 26, 2015 | 3.490 | 3.800 | 3.490 | 3.800 | 16,108 | +0.25(+7.04%) |
Jan 23, 2015 | 3.400 | 3.690 | 3.400 | 3.550 | 27,599 | +0.06(+1.72%) |
Jan 22, 2015 | 3.500 | 3.520 | 3.450 | 3.490 | 5,231 | +0.05(+1.45%) |
Jan 21, 2015 | 3.470 | 3.470 | 3.342 | 3.440 | 10,693 | -0.05(-1.43%) |
Jan 20, 2015 | 3.500 | 3.540 | 3.360 | 3.490 | 23,808 | -0.01(-0.29%) |
Jan 16, 2015 | 3.600 | 3.600 | 3.400 | 3.500 | 41,032 | -0.15(-4.11%) |
Jan 15, 2015 | 3.700 | 3.944 | 3.650 | 3.650 | 8,226 | -0.07(-1.88%) |
Jan 14, 2015 | 3.850 | 3.990 | 3.720 | 3.720 | 20,977 | -0.13(-3.38%) |
Jan 13, 2015 | 4.050 | 4.050 | 3.810 | 3.850 | 13,483 | -0.11(-2.78%) |
Jan 12, 2015 | 4.080 | 4.080 | 3.950 | 3.960 | 16,347 | -0.02(-0.50%) |
Jan 09, 2015 | 4.130 | 4.130 | 3.950 | 3.980 | 30,939 | -0.12(-2.93%) |
Jan 08, 2015 | 4.150 | 4.240 | 4.000 | 4.100 | 74,565 | +0.05(+1.36%) |
Jan 07, 2015 | 3.700 | 4.154 | 3.681 | 4.045 | 86,742 | +0.34(+9.32%) |
Jan 06, 2015 | 3.690 | 3.740 | 3.510 | 3.700 | 46,044 | +0.00(+0.00%) |
Jan 05, 2015 | 3.600 | 3.700 | 3.520 | 3.700 | 11,912 | +0.10(+2.78%) |
Jan 02, 2015 | 3.600 | 3.620 | 3.560 | 3.600 | 9,914 | +0.01(+0.28%) |
Dec 31, 2014 | 3.500 | 3.590 | 3.590 | 3.590 | 52,100 | -0.02(-0.55%) |
Dec 30, 2014 | 3.750 | 3.750 | 3.520 | 3.610 | 21,633 | -0.06(-1.63%) |
Dec 29, 2014 | 3.600 | 3.709 | 3.500 | 3.670 | 21,926 | +0.10(+2.80%) |
Dec 26, 2014 | 3.840 | 3.840 | 3.520 | 3.570 | 39,647 | -0.28(-7.27%) |
Dec 24, 2014 | 3.630 | 3.850 | 3.850 | 3.850 | 59,100 | +0.17(+4.62%) |
Dec 23, 2014 | 3.540 | 3.680 | 3.530 | 3.680 | 17,717 | +0.16(+4.55%) |
Dec 22, 2014 | 3.510 | 3.570 | 3.500 | 3.520 | 17,242 | +0.00(+0.00%) |
Dec 19, 2014 | 3.500 | 3.559 | 3.340 | 3.520 | 121,225 | +0.03(+0.86%) |
Dec 18, 2014 | 3.380 | 3.550 | 3.321 | 3.490 | 136,169 | +0.18(+5.44%) |
Dec 17, 2014 | 3.100 | 3.390 | 3.025 | 3.310 | 1,217,411 | +0.24(+7.82%) |
Dec 16, 2014 | 3.150 | 3.183 | 3.050 | 3.070 | 22,555 | -0.09(-2.85%) |
Dec 15, 2014 | 3.350 | 3.360 | 3.160 | 3.160 | 25,388 | -0.21(-6.09%) |
Dec 12, 2014 | 3.380 | 3.400 | 3.260 | 3.365 | 25,972 | +0.06(+1.66%) |
Dec 11, 2014 | 3.000 | 3.350 | 3.000 | 3.310 | 20,210 | +0.31(+10.33%) |
Dec 10, 2014 | 3.350 | 3.350 | 2.950 | 3.000 | 94,267 | -0.28(-8.54%) |
Dec 09, 2014 | 3.200 | 3.350 | 3.200 | 3.280 | 12,894 | +0.02(+0.61%) |
Dec 08, 2014 | 3.450 | 3.500 | 3.140 | 3.260 | 42,933 | -0.19(-5.51%) |
Dec 05, 2014 | 3.320 | 3.450 | 3.302 | 3.450 | 82,259 | +0.18(+5.50%) |
Dec 04, 2014 | 3.095 | 3.300 | 3.095 | 3.270 | 68,406 | +0.17(+5.48%) |
Dec 03, 2014 | 2.890 | 3.100 | 2.890 | 3.100 | 27,071 | +0.21(+7.27%) |
Dec 02, 2014 | 2.951 | 3.010 | 2.890 | 2.890 | 6,189 | +0.03(+1.05%) |