Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.780 | 3.780 | 3.775 | 3.775 | 375 | -0.15(-3.76%) |
Feb 26, 2015 | 3.940 | 3.950 | 3.922 | 3.922 | 2,036 | -0.03(-0.70%) |
Feb 24, 2015 | 3.950 | 3.950 | 3.950 | 3.950 | 6 | +0.03(+0.77%) |
Feb 23, 2015 | 3.910 | 3.990 | 3.890 | 3.920 | 10,102 | -0.08(-2.00%) |
Feb 20, 2015 | 3.911 | 4.000 | 3.910 | 4.000 | 875 | +0.01(+0.25%) |
Feb 19, 2015 | 3.910 | 3.990 | 3.910 | 3.990 | 200 | +0.04(+0.88%) |
Feb 17, 2015 | 3.950 | 3.955 | 3.955 | 3.955 | 700 | +0.06(+1.41%) |
Feb 13, 2015 | 3.780 | 3.900 | 3.900 | 3.900 | 6,600 | -0.09(-2.26%) |
Feb 12, 2015 | 3.990 | 3.990 | 3.990 | 3.990 | 100 | -0.01(-0.25%) |
Feb 11, 2015 | 3.730 | 4.000 | 3.730 | 4.000 | 2,100 | +0.00(+0.13%) |
Feb 10, 2015 | 4.000 | 4.000 | 3.995 | 3.995 | 600 | -0.00(-0.12%) |
Feb 09, 2015 | 4.000 | 4.010 | 3.980 | 4.000 | 1,300 | -0.15(-3.61%) |
Feb 06, 2015 | 4.000 | 4.170 | 3.990 | 4.150 | 4,413 | +0.22(+5.60%) |
Feb 05, 2015 | 4.000 | 4.000 | 3.930 | 3.930 | 2,505 | -0.07(-1.75%) |
Feb 04, 2015 | 3.970 | 4.000 | 3.970 | 4.000 | 1,101 | +0.00(+0.00%) |
Jan 30, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 29 | +0.05(+1.26%) |
Jan 29, 2015 | 3.700 | 4.000 | 3.681 | 3.950 | 36,150 | -0.05(-1.25%) |
Jan 28, 2015 | 3.990 | 4.000 | 3.990 | 4.000 | 600 | +0.18(+4.71%) |
Jan 26, 2015 | 3.820 | 3.820 | 3.820 | 3.820 | 100 | -0.05(-1.29%) |
Jan 23, 2015 | 3.730 | 3.964 | 3.730 | 3.870 | 500 | +0.02(+0.52%) |
Jan 22, 2015 | 3.730 | 3.962 | 3.730 | 3.850 | 765 | -0.02(-0.52%) |
Jan 21, 2015 | 3.700 | 4.000 | 3.700 | 3.870 | 1,323 | +0.17(+4.59%) |
Jan 20, 2015 | 3.660 | 3.700 | 3.660 | 3.700 | 400 | -0.02(-0.54%) |
Jan 16, 2015 | 3.950 | 3.980 | 3.720 | 3.720 | 2,388 | -0.23(-5.82%) |
Jan 15, 2015 | 4.000 | 4.000 | 3.930 | 3.950 | 3,100 | +0.15(+3.95%) |
Jan 14, 2015 | 4.000 | 4.210 | 3.740 | 3.800 | 22,366 | -0.13(-3.31%) |
Jan 13, 2015 | 3.900 | 3.940 | 3.900 | 3.930 | 315 | -0.07(-1.75%) |
Jan 12, 2015 | 3.910 | 4.000 | 3.900 | 4.000 | 1,300 | +0.00(+0.00%) |
Jan 09, 2015 | 4.210 | 4.220 | 3.990 | 4.000 | 6,100 | +0.07(+1.78%) |
Jan 08, 2015 | 4.000 | 4.000 | 3.720 | 3.930 | 2,600 | +0.03(+0.77%) |
Jan 07, 2015 | 3.650 | 3.960 | 3.650 | 3.900 | 1,500 | +0.12(+3.15%) |
Jan 06, 2015 | 3.720 | 3.790 | 3.704 | 3.781 | 2,550 | +0.02(+0.51%) |
Jan 05, 2015 | 3.660 | 3.770 | 3.640 | 3.762 | 1,100 | -0.03(-0.74%) |
Jan 02, 2015 | 3.640 | 3.794 | 3.640 | 3.790 | 9,115 | +0.03(+0.80%) |
Dec 31, 2014 | 3.750 | 3.760 | 3.760 | 3.760 | 16,000 | +0.04(+1.08%) |
Dec 30, 2014 | 3.700 | 3.830 | 3.697 | 3.720 | 7,412 | +0.01(+0.27%) |
Dec 29, 2014 | 3.700 | 3.750 | 3.670 | 3.710 | 11,400 | -0.06(-1.59%) |
Dec 26, 2014 | 3.680 | 3.904 | 3.680 | 3.770 | 7,936 | +0.03(+0.80%) |
Dec 24, 2014 | 3.750 | 3.740 | 3.740 | 3.740 | 4,700 | -0.06(-1.58%) |
Dec 23, 2014 | 3.800 | 3.800 | 3.800 | 3.800 | 101 | -0.17(-4.28%) |
Dec 22, 2014 | 3.920 | 4.300 | 3.820 | 3.970 | 39,242 | +0.21(+5.59%) |
Dec 19, 2014 | 3.670 | 3.970 | 3.660 | 3.760 | 4,497 | -0.19(-4.81%) |
Dec 18, 2014 | 4.100 | 4.100 | 3.660 | 3.950 | 29,840 | -0.15(-3.66%) |
Dec 15, 2014 | 4.100 | 4.100 | 3.800 | 4.100 | 1,801 | +0.10(+2.53%) |
Dec 12, 2014 | 3.852 | 4.000 | 3.852 | 3.999 | 4,029 | +0.11(+2.80%) |
Dec 11, 2014 | 4.000 | 4.000 | 3.890 | 3.890 | 2,928 | -0.10(-2.51%) |
Dec 10, 2014 | 3.790 | 3.990 | 3.790 | 3.990 | 6,331 | -0.00(-0.03%) |
Dec 05, 2014 | 3.730 | 3.991 | 3.991 | 3.991 | 400 | +0.06(+1.55%) |
Dec 03, 2014 | 3.930 | 3.930 | 3.930 | 3.930 | 200 | +0.03(+0.77%) |
Dec 02, 2014 | 3.820 | 4.000 | 3.640 | 3.900 | 5,864 | -0.10(-2.50%) |