Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.350 | 3.660 | 3.350 | 3.650 | 53,241 | +0.28(+8.31%) |
Feb 26, 2015 | 3.400 | 3.400 | 3.250 | 3.370 | 80,857 | -0.06(-1.75%) |
Feb 25, 2015 | 3.380 | 3.470 | 3.310 | 3.430 | 59,021 | +0.05(+1.48%) |
Feb 24, 2015 | 3.590 | 3.590 | 3.000 | 3.380 | 114,817 | -0.20(-5.59%) |
Feb 23, 2015 | 3.720 | 3.740 | 3.520 | 3.580 | 86,585 | -0.15(-4.02%) |
Feb 20, 2015 | 3.850 | 3.860 | 3.680 | 3.730 | 55,645 | -0.15(-3.87%) |
Feb 19, 2015 | 3.950 | 3.950 | 3.670 | 3.880 | 50,878 | -0.08(-2.02%) |
Feb 18, 2015 | 4.180 | 4.180 | 3.920 | 3.960 | 45,876 | -0.21(-5.04%) |
Feb 17, 2015 | 4.150 | 4.220 | 4.050 | 4.170 | 34,271 | +0.00(+0.00%) |
Feb 13, 2015 | 4.170 | 4.170 | 4.170 | 0 | -0.04(-0.95%) | |
Feb 12, 2015 | 4.130 | 4.220 | 4.050 | 4.210 | 18,632 | +0.04(+0.96%) |
Feb 11, 2015 | 4.080 | 4.290 | 4.050 | 4.170 | 29,927 | +0.12(+2.96%) |
Feb 10, 2015 | 4.350 | 4.350 | 4.040 | 4.050 | 63,755 | -0.32(-7.32%) |
Feb 09, 2015 | 4.330 | 4.400 | 4.200 | 4.370 | 29,920 | +0.12(+2.82%) |
Feb 06, 2015 | 4.200 | 4.310 | 4.200 | 4.250 | 24,009 | +0.10(+2.41%) |
Feb 05, 2015 | 4.010 | 4.300 | 3.950 | 4.150 | 50,951 | +0.10(+2.47%) |
Feb 04, 2015 | 4.190 | 4.190 | 3.980 | 4.050 | 30,310 | -0.24(-5.59%) |
Feb 03, 2015 | 4.080 | 4.350 | 4.040 | 4.290 | 63,907 | +0.29(+7.25%) |
Feb 02, 2015 | 3.950 | 4.120 | 3.860 | 4.000 | 42,202 | +0.06(+1.52%) |
Jan 30, 2015 | 3.760 | 3.980 | 3.750 | 3.940 | 273,963 | +0.22(+5.91%) |
Jan 29, 2015 | 3.900 | 3.900 | 3.610 | 3.720 | 28,375 | -0.20(-5.10%) |
Jan 28, 2015 | 3.850 | 4.000 | 3.780 | 3.920 | 119,988 | +0.02(+0.51%) |
Jan 27, 2015 | 3.810 | 3.930 | 3.800 | 3.900 | 34,640 | +0.08(+2.09%) |
Jan 26, 2015 | 3.640 | 3.890 | 3.630 | 3.820 | 49,942 | +0.21(+5.82%) |
Jan 23, 2015 | 3.540 | 3.690 | 3.540 | 3.610 | 34,068 | +0.05(+1.40%) |
Jan 22, 2015 | 3.610 | 3.670 | 3.500 | 3.560 | 47,425 | -0.05(-1.39%) |
Jan 21, 2015 | 3.680 | 3.790 | 3.590 | 3.610 | 84,939 | -0.05(-1.37%) |
Jan 20, 2015 | 3.750 | 3.790 | 3.640 | 3.660 | 41,389 | -0.11(-2.92%) |
Jan 19, 2015 | 3.750 | 3.900 | 3.750 | 3.770 | 18,542 | -0.03(-0.79%) |
Jan 16, 2015 | 3.600 | 3.870 | 3.600 | 3.800 | 54,759 | +0.23(+6.44%) |
Jan 15, 2015 | 3.760 | 3.960 | 3.560 | 3.570 | 54,263 | -0.15(-4.03%) |
Jan 14, 2015 | 3.720 | 3.900 | 3.540 | 3.720 | 107,997 | +0.00(+0.00%) |
Jan 13, 2015 | 3.900 | 3.900 | 3.520 | 3.720 | 49,723 | -0.19(-4.86%) |
Jan 12, 2015 | 3.930 | 3.990 | 3.750 | 3.910 | 56,379 | +0.03(+0.77%) |
Jan 09, 2015 | 4.130 | 4.130 | 3.830 | 3.880 | 41,729 | -0.21(-5.13%) |
Jan 08, 2015 | 4.180 | 4.280 | 4.030 | 4.090 | 22,790 | +0.01(+0.25%) |
Jan 07, 2015 | 3.900 | 4.350 | 3.850 | 4.080 | 130,981 | +0.16(+4.08%) |
Jan 06, 2015 | 3.570 | 3.920 | 3.570 | 3.920 | 89,155 | +0.26(+7.10%) |
Jan 05, 2015 | 4.050 | 4.050 | 3.650 | 3.660 | 127,569 | -0.34(-8.50%) |
Jan 02, 2015 | 3.780 | 4.050 | 3.710 | 4.000 | 93,945 | +0.22(+5.82%) |
Dec 31, 2014 | 3.780 | 3.780 | 3.780 | 0 | +0.03(+0.80%) | |
Dec 30, 2014 | 3.670 | 3.910 | 3.590 | 3.750 | 78,367 | +0.06(+1.63%) |
Dec 29, 2014 | 3.590 | 3.740 | 3.500 | 3.690 | 88,338 | +0.18(+5.13%) |
Dec 24, 2014 | 3.510 | 3.510 | 3.510 | 0 | +0.01(+0.29%) | |
Dec 23, 2014 | 3.360 | 3.500 | 3.350 | 3.500 | 119,078 | +0.10(+2.94%) |
Dec 22, 2014 | 3.590 | 3.680 | 3.180 | 3.400 | 256,161 | -0.26(-7.10%) |
Dec 19, 2014 | 3.650 | 3.780 | 3.610 | 3.660 | 123,634 | +0.06(+1.67%) |
Dec 18, 2014 | 3.890 | 3.950 | 3.580 | 3.600 | 118,597 | -0.14(-3.74%) |
Dec 17, 2014 | 3.300 | 3.950 | 3.260 | 3.740 | 326,304 | +0.43(+12.99%) |
Dec 16, 2014 | 3.500 | 3.310 | 140,129 | +0.09(+2.80%) | ||
Dec 15, 2014 | 3.610 | 3.610 | 3.010 | 3.220 | 288,023 | -0.39(-10.80%) |
Dec 12, 2014 | 3.750 | 3.950 | 3.450 | 3.610 | 138,476 | -0.14(-3.73%) |
Dec 11, 2014 | 3.900 | 4.060 | 3.700 | 3.750 | 148,719 | -0.24(-6.02%) |
Dec 10, 2014 | 4.620 | 4.620 | 3.680 | 3.990 | 232,311 | -0.66(-14.19%) |
Dec 09, 2014 | 5.010 | 5.010 | 4.620 | 4.650 | 121,228 | -0.41(-8.10%) |
Dec 08, 2014 | 5.300 | 5.310 | 4.790 | 5.060 | 166,678 | -0.31(-5.77%) |
Dec 05, 2014 | 5.500 | 5.520 | 5.370 | 5.370 | 86,067 | +0.13(+2.48%) |
Dec 04, 2014 | 5.530 | 5.530 | 5.190 | 5.240 | 62,144 | -0.28(-5.07%) |
Dec 03, 2014 | 5.580 | 5.600 | 5.520 | 5.520 | 38,764 | +0.11(+2.03%) |
Dec 02, 2014 | 5.320 | 5.460 | 5.260 | 5.410 | 69,420 | +0.07(+1.31%) |