Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.906 | 4.000 | 3.850 | 3.900 | 55,660 | -0.01(-0.26%) |
Feb 26, 2015 | 3.860 | 3.940 | 3.860 | 3.910 | 15,487 | +0.03(+0.77%) |
Feb 25, 2015 | 3.800 | 3.940 | 3.800 | 3.880 | 6,111 | +0.07(+1.84%) |
Feb 24, 2015 | 3.800 | 3.900 | 3.800 | 3.810 | 127,664 | -0.01(-0.26%) |
Feb 23, 2015 | 3.880 | 3.970 | 3.810 | 3.820 | 37,145 | -0.05(-1.29%) |
Feb 20, 2015 | 3.680 | 3.900 | 3.660 | 3.870 | 59,987 | +0.22(+6.03%) |
Feb 19, 2015 | 3.500 | 3.660 | 3.490 | 3.650 | 188,633 | +0.10(+2.82%) |
Feb 18, 2015 | 3.510 | 3.610 | 3.500 | 3.550 | 23,645 | +0.03(+0.85%) |
Feb 17, 2015 | 3.560 | 3.565 | 3.490 | 3.520 | 24,336 | -0.02(-0.56%) |
Feb 13, 2015 | 3.500 | 3.540 | 3.540 | 3.540 | 98,500 | +0.04(+1.14%) |
Feb 12, 2015 | 3.540 | 3.540 | 3.460 | 3.500 | 31,834 | -0.03(-0.85%) |
Feb 11, 2015 | 3.500 | 3.532 | 3.500 | 3.530 | 18,514 | +0.01(+0.28%) |
Feb 10, 2015 | 3.520 | 3.530 | 3.460 | 3.520 | 25,386 | +0.01(+0.28%) |
Feb 09, 2015 | 3.530 | 3.570 | 3.500 | 3.510 | 11,624 | -0.06(-1.68%) |
Feb 06, 2015 | 3.510 | 3.570 | 3.490 | 3.570 | 41,693 | +0.01(+0.28%) |
Feb 05, 2015 | 3.510 | 3.590 | 3.510 | 3.560 | 12,740 | +0.04(+1.14%) |
Feb 04, 2015 | 3.540 | 3.540 | 3.500 | 3.520 | 25,281 | -0.04(-1.12%) |
Feb 03, 2015 | 3.570 | 3.610 | 3.530 | 3.560 | 30,021 | +0.04(+1.14%) |
Feb 02, 2015 | 3.400 | 3.570 | 3.400 | 3.520 | 72,196 | +0.15(+4.45%) |
Jan 30, 2015 | 3.510 | 3.510 | 3.360 | 3.370 | 36,354 | -0.17(-4.80%) |
Jan 29, 2015 | 3.540 | 3.550 | 3.450 | 3.540 | 14,959 | +0.03(+0.85%) |
Jan 28, 2015 | 3.540 | 3.590 | 3.460 | 3.510 | 23,379 | +0.02(+0.57%) |
Jan 27, 2015 | 3.560 | 3.690 | 3.490 | 3.490 | 199,133 | -0.07(-1.97%) |
Jan 26, 2015 | 3.680 | 3.700 | 3.560 | 3.560 | 18,546 | -0.16(-4.30%) |
Jan 23, 2015 | 3.580 | 3.740 | 3.540 | 3.720 | 42,545 | +0.17(+4.79%) |
Jan 22, 2015 | 3.480 | 3.530 | 3.480 | 3.550 | 11,000 | +0.05(+1.43%) |
Jan 21, 2015 | 3.450 | 3.580 | 3.380 | 3.500 | 80,796 | +0.08(+2.34%) |
Jan 20, 2015 | 3.490 | 3.490 | 3.350 | 3.420 | 39,132 | -0.04(-1.16%) |
Jan 16, 2015 | 3.540 | 3.540 | 3.460 | 3.460 | 8,989 | -0.04(-1.14%) |
Jan 15, 2015 | 3.580 | 3.580 | 3.450 | 3.500 | 18,292 | -0.10(-2.78%) |
Jan 14, 2015 | 3.530 | 3.600 | 3.490 | 3.600 | 50,027 | +0.05(+1.41%) |
Jan 13, 2015 | 3.540 | 3.580 | 3.480 | 3.550 | 36,823 | +0.02(+0.57%) |
Jan 12, 2015 | 3.690 | 3.700 | 3.470 | 3.530 | 80,855 | -0.19(-5.11%) |
Jan 09, 2015 | 3.880 | 3.880 | 3.645 | 3.720 | 28,674 | -0.14(-3.63%) |
Jan 08, 2015 | 3.570 | 3.860 | 3.570 | 3.860 | 40,515 | +0.27(+7.52%) |
Jan 07, 2015 | 3.660 | 3.730 | 3.560 | 3.590 | 55,585 | -0.09(-2.45%) |
Jan 06, 2015 | 3.860 | 3.920 | 3.610 | 3.680 | 53,980 | -0.21(-5.40%) |
Jan 05, 2015 | 3.790 | 3.900 | 3.700 | 3.890 | 94,765 | +0.15(+4.01%) |
Jan 02, 2015 | 3.810 | 3.860 | 3.710 | 3.740 | 24,696 | -0.03(-0.80%) |
Dec 31, 2014 | 3.580 | 3.770 | 3.770 | 3.770 | 82,200 | +0.15(+4.14%) |
Dec 30, 2014 | 3.660 | 3.690 | 3.570 | 3.620 | 57,761 | -0.07(-1.90%) |
Dec 29, 2014 | 3.580 | 3.700 | 3.580 | 3.690 | 23,647 | +0.07(+1.93%) |
Dec 26, 2014 | 3.680 | 3.710 | 3.570 | 3.620 | 14,190 | -0.05(-1.36%) |
Dec 24, 2014 | 3.630 | 3.670 | 3.670 | 3.670 | 8,600 | +0.07(+1.94%) |
Dec 23, 2014 | 3.570 | 3.674 | 3.490 | 3.600 | 31,310 | -0.01(-0.28%) |
Dec 22, 2014 | 3.560 | 3.750 | 3.270 | 3.610 | 42,619 | +0.03(+0.84%) |
Dec 19, 2014 | 3.630 | 3.630 | 3.540 | 3.580 | 94,511 | -0.01(-0.28%) |
Dec 18, 2014 | 3.670 | 3.725 | 3.580 | 3.590 | 99,441 | -0.04(-1.10%) |
Dec 17, 2014 | 3.530 | 3.710 | 3.500 | 3.630 | 134,034 | +0.08(+2.25%) |
Dec 16, 2014 | 3.640 | 3.700 | 3.520 | 3.550 | 105,629 | -0.16(-4.31%) |
Dec 15, 2014 | 3.580 | 3.750 | 3.580 | 3.710 | 92,811 | +0.11(+3.06%) |
Dec 12, 2014 | 3.550 | 3.600 | 3.510 | 3.600 | 76,340 | +0.06(+1.69%) |
Dec 11, 2014 | 3.370 | 3.580 | 3.350 | 3.540 | 132,989 | +0.16(+4.73%) |
Dec 10, 2014 | 3.492 | 3.520 | 3.344 | 3.380 | 49,450 | -0.16(-4.52%) |
Dec 09, 2014 | 3.460 | 3.620 | 3.373 | 3.540 | 73,961 | -0.01(-0.28%) |
Dec 08, 2014 | 3.520 | 3.650 | 3.470 | 3.550 | 65,555 | +0.04(+1.14%) |
Dec 05, 2014 | 3.570 | 3.600 | 3.390 | 3.510 | 140,404 | -0.07(-1.96%) |
Dec 04, 2014 | 3.570 | 3.607 | 3.460 | 3.580 | 67,519 | -0.04(-1.10%) |
Dec 03, 2014 | 3.530 | 3.690 | 3.530 | 3.620 | 87,406 | +0.09(+2.55%) |
Dec 02, 2014 | 3.430 | 3.550 | 3.390 | 3.530 | 118,531 | +0.14(+4.13%) |