Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.124 | 3.130 | 3.050 | 3.120 | 16,688 | +0.02(+0.65%) |
Feb 26, 2015 | 3.090 | 3.120 | 3.090 | 3.100 | 6,101 | +0.00(+0.00%) |
Feb 25, 2015 | 3.090 | 3.200 | 3.090 | 3.100 | 3,688 | -0.03(-0.96%) |
Feb 24, 2015 | 3.165 | 3.196 | 3.110 | 3.130 | 4,157 | -0.07(-2.19%) |
Feb 23, 2015 | 3.180 | 3.200 | 3.150 | 3.200 | 6,013 | +0.00(+0.00%) |
Feb 20, 2015 | 3.020 | 3.200 | 3.020 | 3.200 | 21,057 | +0.14(+4.58%) |
Feb 19, 2015 | 3.050 | 3.130 | 3.015 | 3.060 | 14,442 | -0.02(-0.65%) |
Feb 18, 2015 | 3.100 | 3.100 | 3.030 | 3.080 | 3,729 | -0.09(-2.84%) |
Feb 17, 2015 | 3.090 | 3.180 | 3.010 | 3.170 | 24,484 | +0.12(+3.93%) |
Feb 13, 2015 | 3.150 | 3.050 | 3.050 | 3.050 | 30,200 | -0.13(-4.09%) |
Feb 12, 2015 | 3.170 | 3.180 | 3.150 | 3.180 | 17,080 | +0.02(+0.63%) |
Feb 11, 2015 | 3.110 | 3.230 | 3.110 | 3.160 | 21,131 | +0.05(+1.61%) |
Feb 10, 2015 | 3.360 | 3.360 | 3.110 | 3.110 | 20,259 | -0.12(-3.72%) |
Feb 09, 2015 | 3.170 | 3.330 | 3.150 | 3.230 | 70,216 | +0.08(+2.54%) |
Feb 06, 2015 | 3.260 | 3.400 | 3.050 | 3.150 | 238,860 | -0.86(-21.45%) |
Feb 05, 2015 | 3.765 | 4.230 | 3.760 | 4.010 | 62,166 | +0.11(+2.82%) |
Feb 04, 2015 | 3.790 | 3.900 | 3.720 | 3.900 | 41,764 | +0.14(+3.72%) |
Feb 03, 2015 | 3.660 | 3.850 | 3.600 | 3.760 | 55,943 | +0.14(+3.87%) |
Feb 02, 2015 | 3.510 | 3.640 | 3.380 | 3.620 | 22,675 | +0.09(+2.55%) |
Jan 30, 2015 | 3.450 | 3.560 | 3.450 | 3.530 | 33,538 | +0.14(+4.13%) |
Jan 29, 2015 | 3.390 | 3.480 | 3.360 | 3.390 | 28,046 | +0.05(+1.50%) |
Jan 28, 2015 | 3.500 | 3.510 | 3.340 | 3.340 | 16,781 | -0.08(-2.34%) |
Jan 27, 2015 | 3.440 | 3.510 | 3.300 | 3.420 | 17,253 | -0.04(-1.16%) |
Jan 26, 2015 | 3.850 | 3.900 | 3.250 | 3.460 | 136,851 | -0.30(-7.98%) |
Jan 23, 2015 | 3.700 | 3.880 | 3.700 | 3.760 | 33,912 | +0.01(+0.27%) |
Jan 22, 2015 | 3.770 | 3.890 | 3.723 | 3.750 | 29,739 | +0.00(+0.00%) |
Jan 21, 2015 | 3.730 | 3.810 | 3.710 | 3.750 | 27,404 | -0.01(-0.27%) |
Jan 20, 2015 | 3.800 | 3.850 | 3.700 | 3.760 | 14,435 | -0.12(-3.09%) |
Jan 16, 2015 | 3.590 | 4.000 | 3.580 | 3.880 | 124,875 | +0.34(+9.60%) |
Jan 15, 2015 | 3.690 | 3.690 | 3.500 | 3.540 | 50,060 | +0.01(+0.28%) |
Jan 14, 2015 | 3.770 | 3.770 | 3.530 | 3.530 | 60,515 | -0.25(-6.61%) |
Jan 13, 2015 | 3.810 | 4.080 | 3.770 | 3.780 | 74,521 | -0.10(-2.58%) |
Jan 12, 2015 | 3.800 | 3.957 | 3.760 | 3.880 | 60,908 | +0.02(+0.52%) |
Jan 09, 2015 | 3.820 | 4.040 | 3.800 | 3.860 | 48,638 | -0.07(-1.78%) |
Jan 08, 2015 | 3.910 | 4.060 | 3.770 | 3.930 | 35,608 | +0.05(+1.29%) |
Jan 07, 2015 | 4.030 | 4.030 | 3.720 | 3.880 | 101,477 | -0.08(-2.14%) |
Jan 06, 2015 | 4.120 | 4.240 | 3.950 | 3.965 | 72,855 | -0.25(-5.82%) |
Jan 05, 2015 | 4.430 | 4.490 | 3.970 | 4.210 | 132,343 | -0.22(-4.97%) |
Jan 02, 2015 | 4.340 | 4.630 | 4.300 | 4.430 | 87,870 | +0.14(+3.26%) |
Dec 31, 2014 | 4.410 | 4.290 | 4.290 | 4.290 | 63,900 | -0.12(-2.72%) |
Dec 30, 2014 | 4.500 | 4.860 | 4.400 | 4.410 | 82,251 | -0.04(-0.90%) |
Dec 29, 2014 | 4.320 | 4.990 | 4.250 | 4.450 | 143,249 | +0.15(+3.49%) |
Dec 26, 2014 | 4.680 | 4.680 | 4.250 | 4.300 | 102,470 | -0.30(-6.52%) |
Dec 24, 2014 | 4.610 | 4.600 | 4.600 | 4.600 | 59,100 | -0.06(-1.29%) |
Dec 23, 2014 | 5.120 | 5.120 | 4.500 | 4.660 | 145,511 | -0.28(-5.67%) |
Dec 22, 2014 | 5.490 | 5.490 | 4.770 | 4.940 | 416,265 | -0.76(-13.33%) |
Dec 19, 2014 | 4.020 | 5.790 | 4.000 | 5.700 | 488,620 | +1.79(+45.78%) |
Dec 18, 2014 | 4.110 | 4.260 | 3.800 | 3.910 | 219,200 | -0.20(-4.87%) |
Dec 17, 2014 | 4.450 | 4.690 | 4.010 | 4.110 | 278,077 | -0.56(-11.99%) |
Dec 16, 2014 | 5.370 | 5.820 | 4.610 | 4.670 | 420,353 | -0.90(-16.16%) |
Dec 15, 2014 | 4.960 | 5.960 | 4.630 | 5.570 | 1,861,620 | +1.09(+24.33%) |
Dec 12, 2014 | 3.500 | 4.770 | 3.500 | 4.480 | 1,435,869 | +1.42(+46.41%) |
Dec 11, 2014 | 3.150 | 3.230 | 3.060 | 3.060 | 23,800 | -0.10(-3.16%) |
Dec 10, 2014 | 3.120 | 3.270 | 3.050 | 3.160 | 32,828 | +0.05(+1.61%) |
Dec 09, 2014 | 3.070 | 3.190 | 3.040 | 3.110 | 15,099 | -0.10(-3.12%) |
Dec 08, 2014 | 3.300 | 3.657 | 3.160 | 3.210 | 73,423 | -0.14(-4.18%) |
Dec 05, 2014 | 3.440 | 3.440 | 3.300 | 3.350 | 28,885 | +0.01(+0.30%) |
Dec 04, 2014 | 3.460 | 3.500 | 3.340 | 3.340 | 36,890 | -0.16(-4.57%) |
Dec 03, 2014 | 3.510 | 3.606 | 3.490 | 3.500 | 25,715 | +0.01(+0.29%) |
Dec 02, 2014 | 3.370 | 3.750 | 3.320 | 3.490 | 38,637 | +0.06(+1.75%) |