Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.006 | 4.030 | 4.006 | 4.006 | 61,537 | -0.01(-0.24%) |
Feb 26, 2015 | 4.015 | 4.020 | 4.006 | 4.015 | 63,253 | +0.00(+0.00%) |
Feb 25, 2015 | 3.986 | 4.015 | 3.981 | 4.015 | 106,682 | +0.03(+0.73%) |
Feb 24, 2015 | 3.977 | 3.987 | 3.952 | 3.986 | 80,972 | -0.00(-0.12%) |
Feb 23, 2015 | 3.962 | 3.991 | 3.962 | 3.991 | 54,459 | +0.03(+0.73%) |
Feb 20, 2015 | 3.943 | 3.986 | 3.943 | 3.962 | 53,485 | +0.02(+0.62%) |
Feb 19, 2015 | 3.938 | 3.951 | 3.933 | 3.938 | 46,225 | -0.00(-0.12%) |
Feb 18, 2015 | 3.952 | 3.957 | 3.938 | 3.942 | 75,236 | +0.00(+0.00%) |
Feb 17, 2015 | 3.962 | 3.981 | 3.942 | 3.942 | 111,119 | -0.03(-0.73%) |
Feb 13, 2015 | 3.957 | 3.971 | 3.971 | 3.971 | 68,430 | +0.01(+0.24%) |
Feb 12, 2015 | 3.947 | 3.974 | 3.947 | 3.962 | 46,728 | +0.02(+0.49%) |
Feb 11, 2015 | 3.914 | 3.942 | 3.914 | 3.942 | 35,883 | +0.03(+0.74%) |
Feb 10, 2015 | 3.928 | 3.938 | 3.914 | 3.914 | 35,388 | -0.01(-0.37%) |
Feb 09, 2015 | 3.904 | 3.928 | 3.899 | 3.928 | 93,743 | +0.00(+0.00%) |
Feb 06, 2015 | 3.923 | 3.942 | 3.923 | 3.928 | 47,941 | +0.00(+0.00%) |
Feb 05, 2015 | 3.909 | 3.942 | 3.909 | 3.928 | 80,962 | +0.01(+0.25%) |
Feb 04, 2015 | 3.923 | 3.942 | 3.904 | 3.918 | 130,950 | -0.00(-0.12%) |
Feb 03, 2015 | 3.923 | 3.928 | 3.894 | 3.923 | 40,028 | +0.01(+0.25%) |
Feb 02, 2015 | 3.914 | 3.918 | 3.889 | 3.914 | 47,547 | +0.01(+0.25%) |
Jan 30, 2015 | 3.914 | 3.914 | 3.894 | 3.904 | 78,728 | -0.01(-0.37%) |
Jan 29, 2015 | 3.889 | 3.918 | 3.889 | 3.918 | 51,996 | +0.02(+0.62%) |
Jan 28, 2015 | 3.894 | 3.914 | 3.889 | 3.894 | 92,920 | -0.00(-0.12%) |
Jan 27, 2015 | 3.889 | 3.914 | 3.885 | 3.899 | 84,433 | -0.00(-0.12%) |
Jan 26, 2015 | 3.885 | 3.914 | 3.885 | 3.904 | 73,250 | +0.01(+0.37%) |
Jan 23, 2015 | 3.894 | 3.913 | 3.889 | 3.889 | 36,969 | -0.01(-0.37%) |
Jan 22, 2015 | 3.899 | 3.918 | 3.880 | 3.904 | 76,322 | +0.03(+0.87%) |
Jan 21, 2015 | 3.841 | 3.875 | 3.841 | 3.870 | 80,835 | +0.01(+0.39%) |
Jan 20, 2015 | 3.922 | 3.922 | 3.855 | 3.855 | 63,823 | -0.04(-1.11%) |
Jan 16, 2015 | 3.879 | 3.903 | 3.879 | 3.899 | 50,253 | +0.03(+0.74%) |
Jan 15, 2015 | 3.870 | 3.894 | 3.865 | 3.870 | 56,250 | -0.00(-0.12%) |
Jan 14, 2015 | 3.870 | 3.884 | 3.846 | 3.875 | 79,743 | -0.01(-0.25%) |
Jan 13, 2015 | 3.870 | 3.903 | 3.870 | 3.884 | 112,406 | +0.00(+0.00%) |
Jan 12, 2015 | 3.889 | 3.889 | 3.870 | 3.884 | 54,329 | -0.00(-0.12%) |
Jan 09, 2015 | 3.875 | 3.889 | 3.855 | 3.889 | 62,342 | +0.02(+0.49%) |
Jan 08, 2015 | 3.865 | 3.889 | 3.846 | 3.870 | 78,702 | +0.03(+0.87%) |
Jan 07, 2015 | 3.841 | 3.860 | 3.836 | 3.836 | 43,922 | +0.01(+0.25%) |
Jan 06, 2015 | 3.870 | 3.875 | 3.827 | 3.827 | 67,685 | -0.04(-1.11%) |
Jan 05, 2015 | 3.875 | 3.875 | 3.827 | 3.870 | 127,427 | -0.00(-0.12%) |
Jan 02, 2015 | 3.889 | 3.894 | 3.846 | 3.875 | 123,299 | -0.01(-0.25%) |
Dec 31, 2014 | 3.879 | 3.884 | 3.884 | 3.884 | 60,968 | -0.01(-0.37%) |
Dec 30, 2014 | 3.870 | 3.899 | 3.870 | 3.899 | 50,506 | +0.02(+0.49%) |
Dec 29, 2014 | 3.865 | 3.894 | 3.865 | 3.879 | 68,711 | +0.00(+0.12%) |
Dec 26, 2014 | 3.870 | 3.903 | 3.870 | 3.875 | 70,771 | +0.01(+0.37%) |
Dec 24, 2014 | 3.860 | 3.860 | 3.860 | 3.860 | 64,727 | +0.00(+0.00%) |
Dec 23, 2014 | 3.846 | 3.879 | 3.846 | 3.860 | 114,166 | +0.01(+0.25%) |
Dec 22, 2014 | 3.860 | 3.908 | 3.841 | 3.851 | 73,592 | -0.01(-0.25%) |
Dec 19, 2014 | 3.855 | 3.894 | 3.855 | 3.860 | 93,516 | +0.02(+0.64%) |
Dec 18, 2014 | 3.822 | 3.874 | 3.822 | 3.836 | 158,445 | +0.03(+0.88%) |
Dec 17, 2014 | 3.755 | 3.812 | 3.755 | 3.802 | 148,109 | +0.04(+1.14%) |
Dec 16, 2014 | 3.764 | 3.788 | 3.755 | 3.759 | 116,201 | -0.03(-0.76%) |
Dec 15, 2014 | 3.817 | 3.841 | 3.764 | 3.788 | 91,493 | -0.03(-0.87%) |
Dec 12, 2014 | 3.826 | 3.826 | 3.802 | 3.822 | 80,449 | -0.01(-0.37%) |
Dec 11, 2014 | 3.841 | 3.860 | 3.836 | 3.836 | 118,981 | +0.01(+0.37%) |
Dec 10, 2014 | 3.860 | 3.869 | 3.822 | 3.822 | 79,756 | -0.04(-1.11%) |
Dec 09, 2014 | 3.869 | 3.893 | 3.860 | 3.864 | 106,522 | -0.04(-0.98%) |
Dec 08, 2014 | 3.912 | 3.922 | 3.884 | 3.903 | 57,276 | -0.01(-0.24%) |
Dec 05, 2014 | 3.912 | 3.927 | 3.912 | 3.912 | 31,694 | +0.00(+0.00%) |
Dec 04, 2014 | 3.926 | 3.926 | 3.912 | 3.912 | 70,022 | -0.01(-0.24%) |
Dec 03, 2014 | 3.903 | 3.926 | 3.903 | 3.922 | 76,186 | +0.02(+0.61%) |
Dec 02, 2014 | 3.931 | 3.950 | 3.898 | 3.898 | 72,744 | -0.02(-0.61%) |