Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.834 | 3.871 | 3.807 | 3.871 | 37,407 | +0.06(+1.58%) |
Feb 26, 2015 | 3.762 | 3.919 | 3.758 | 3.811 | 14,660 | +0.05(+1.40%) |
Feb 25, 2015 | 3.755 | 3.785 | 3.706 | 3.758 | 114,687 | +0.01(+0.22%) |
Feb 24, 2015 | 3.747 | 3.750 | 3.747 | 3.750 | 7,761 | +0.02(+0.59%) |
Feb 23, 2015 | 3.747 | 3.751 | 3.728 | 3.728 | 40,373 | -0.09(-2.37%) |
Feb 20, 2015 | 3.747 | 3.818 | 3.709 | 3.818 | 14,326 | +0.07(+1.91%) |
Feb 19, 2015 | 3.747 | 3.803 | 3.747 | 3.747 | 49,484 | -0.03(-0.67%) |
Feb 18, 2015 | 3.773 | 3.834 | 3.766 | 3.772 | 37,370 | -0.02(-0.43%) |
Feb 17, 2015 | 3.819 | 3.890 | 3.785 | 3.788 | 64,148 | -0.08(-2.14%) |
Feb 13, 2015 | 3.796 | 3.871 | 3.871 | 3.871 | 8,763 | +0.05(+1.28%) |
Feb 12, 2015 | 3.803 | 3.871 | 3.803 | 3.822 | 10,244 | +0.04(+1.00%) |
Feb 11, 2015 | 4.033 | 4.033 | 3.770 | 3.785 | 86,411 | -0.09(-2.24%) |
Feb 10, 2015 | 4.086 | 4.142 | 3.867 | 3.871 | 45,825 | -0.17(-4.10%) |
Feb 09, 2015 | 4.105 | 4.105 | 4.007 | 4.037 | 7,313 | -0.00(-0.09%) |
Feb 06, 2015 | 4.067 | 4.067 | 4.026 | 4.041 | 25,928 | -0.00(-0.09%) |
Feb 05, 2015 | 3.871 | 4.086 | 3.871 | 4.044 | 72,828 | +0.19(+5.00%) |
Feb 04, 2015 | 3.841 | 3.879 | 3.841 | 3.852 | 13,670 | -0.01(-0.22%) |
Feb 03, 2015 | 3.909 | 3.916 | 3.854 | 3.860 | 14,405 | -0.05(-1.34%) |
Feb 02, 2015 | 3.901 | 3.939 | 3.898 | 3.913 | 13,468 | -0.02(-0.57%) |
Jan 30, 2015 | 3.852 | 3.935 | 3.852 | 3.935 | 14,103 | +0.06(+1.46%) |
Jan 29, 2015 | 3.841 | 3.879 | 3.841 | 3.879 | 18,885 | +0.03(+0.78%) |
Jan 28, 2015 | 3.785 | 3.856 | 3.785 | 3.849 | 43,764 | +0.01(+0.20%) |
Jan 27, 2015 | 3.766 | 3.856 | 3.766 | 3.841 | 66,036 | +0.04(+1.09%) |
Jan 26, 2015 | 3.698 | 3.856 | 3.698 | 3.800 | 168,829 | +0.10(+2.64%) |
Jan 23, 2015 | 3.747 | 3.749 | 3.698 | 3.702 | 11,152 | +0.00(+0.00%) |
Jan 22, 2015 | 3.728 | 3.728 | 3.672 | 3.702 | 26,023 | -0.03(-0.71%) |
Jan 21, 2015 | 3.706 | 3.743 | 3.679 | 3.728 | 91,948 | +0.05(+1.38%) |
Jan 20, 2015 | 3.672 | 3.691 | 3.657 | 3.677 | 26,753 | +0.03(+0.77%) |
Jan 16, 2015 | 3.623 | 3.672 | 3.623 | 3.649 | 24,995 | +0.03(+0.73%) |
Jan 15, 2015 | 3.747 | 3.758 | 3.623 | 3.623 | 43,995 | -0.10(-2.63%) |
Jan 14, 2015 | 3.732 | 3.739 | 3.709 | 3.721 | 5,438 | +0.02(+0.41%) |
Jan 13, 2015 | 3.702 | 3.751 | 3.619 | 3.706 | 18,041 | +0.02(+0.41%) |
Jan 12, 2015 | 3.691 | 3.691 | 3.691 | 3.691 | 276 | +0.03(+0.93%) |
Jan 09, 2015 | 3.657 | 3.668 | 3.657 | 3.657 | 1,858 | -0.01(-0.31%) |
Jan 08, 2015 | 3.691 | 3.691 | 3.668 | 3.668 | 2,615 | -0.08(-2.11%) |
Jan 07, 2015 | 3.619 | 3.754 | 3.619 | 3.747 | 15,059 | +0.13(+3.54%) |
Jan 06, 2015 | 3.743 | 3.743 | 3.608 | 3.619 | 17,504 | -0.14(-3.61%) |
Jan 05, 2015 | 3.702 | 3.755 | 3.638 | 3.755 | 27,133 | +0.00(+0.00%) |
Jan 02, 2015 | 3.694 | 3.766 | 3.694 | 3.755 | 5,459 | +0.00(+0.00%) |
Dec 31, 2014 | 3.648 | 3.755 | 3.755 | 3.755 | 22,305 | +0.09(+2.57%) |
Dec 30, 2014 | 3.634 | 3.755 | 3.634 | 3.660 | 11,030 | +0.01(+0.21%) |
Dec 29, 2014 | 3.634 | 3.672 | 3.634 | 3.653 | 2,525 | +0.05(+1.36%) |
Dec 26, 2014 | 3.672 | 3.758 | 3.604 | 3.604 | 81,206 | -0.05(-1.24%) |
Dec 24, 2014 | 3.701 | 3.649 | 3.649 | 3.649 | 79,664 | -0.01(-0.30%) |
Dec 23, 2014 | 3.758 | 3.758 | 3.638 | 3.660 | 3,348 | -0.08(-2.02%) |
Dec 22, 2014 | 3.766 | 3.766 | 3.642 | 3.736 | 6,404 | -0.02(-0.60%) |
Dec 19, 2014 | 3.739 | 3.758 | 3.628 | 3.758 | 27,956 | +0.08(+2.25%) |
Dec 18, 2014 | 3.721 | 3.751 | 3.653 | 3.675 | 20,518 | -0.08(-2.01%) |
Dec 17, 2014 | 3.634 | 3.751 | 3.619 | 3.751 | 37,673 | +0.18(+4.95%) |
Dec 16, 2014 | 3.675 | 3.762 | 3.544 | 3.574 | 48,945 | -0.12(-3.26%) |
Dec 15, 2014 | 3.751 | 3.766 | 3.664 | 3.694 | 5,802 | -0.02(-0.51%) |
Dec 12, 2014 | 3.521 | 3.766 | 3.521 | 3.713 | 57,310 | +0.14(+3.79%) |
Dec 11, 2014 | 3.555 | 3.703 | 3.540 | 3.578 | 90,944 | +0.02(+0.64%) |
Dec 10, 2014 | 3.596 | 3.628 | 3.540 | 3.555 | 148,772 | -0.05(-1.36%) |
Dec 09, 2014 | 3.581 | 3.766 | 3.536 | 3.604 | 43,454 | +0.02(+0.63%) |
Dec 08, 2014 | 3.694 | 3.694 | 3.578 | 3.581 | 6,840 | -0.13(-3.45%) |
Dec 05, 2014 | 3.713 | 3.762 | 3.691 | 3.709 | 30,336 | -0.06(-1.50%) |
Dec 04, 2014 | 3.751 | 3.766 | 3.672 | 3.766 | 10,887 | +0.00(+0.00%) |
Dec 03, 2014 | 3.766 | 3.777 | 3.762 | 3.766 | 8,231 | -0.03(-0.89%) |
Dec 02, 2014 | 3.766 | 3.962 | 3.766 | 3.800 | 28,641 | +0.05(+1.31%) |