Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.010 | 4.050 | 4.000 | 4.000 | 240,777 | +0.00(+0.00%) |
Feb 26, 2015 | 3.980 | 4.040 | 3.970 | 4.000 | 206,463 | +0.01(+0.25%) |
Feb 25, 2015 | 3.930 | 4.050 | 3.930 | 3.990 | 185,103 | +0.02(+0.50%) |
Feb 24, 2015 | 3.810 | 4.000 | 3.750 | 3.970 | 472,407 | +0.15(+3.93%) |
Feb 23, 2015 | 3.790 | 3.840 | 3.650 | 3.820 | 323,164 | +0.01(+0.26%) |
Feb 20, 2015 | 3.890 | 3.900 | 3.800 | 3.810 | 508,543 | -0.07(-1.80%) |
Feb 19, 2015 | 3.720 | 3.940 | 3.720 | 3.880 | 456,583 | +0.15(+4.02%) |
Feb 18, 2015 | 3.660 | 3.780 | 3.490 | 3.730 | 1,763,123 | -0.06(-1.58%) |
Feb 17, 2015 | 3.770 | 3.990 | 3.770 | 3.790 | 495,692 | +0.05(+1.34%) |
Feb 13, 2015 | 3.660 | 3.740 | 3.740 | 3.740 | 215,200 | +0.09(+2.47%) |
Feb 12, 2015 | 3.600 | 3.690 | 3.580 | 3.650 | 122,547 | +0.05(+1.39%) |
Feb 11, 2015 | 3.600 | 3.650 | 3.570 | 3.600 | 96,532 | +0.00(+0.00%) |
Feb 10, 2015 | 3.560 | 3.616 | 3.500 | 3.600 | 186,440 | +0.07(+1.98%) |
Feb 09, 2015 | 3.570 | 3.600 | 3.520 | 3.530 | 73,216 | -0.03(-0.84%) |
Feb 06, 2015 | 3.590 | 3.630 | 3.550 | 3.560 | 139,053 | -0.02(-0.56%) |
Feb 05, 2015 | 3.550 | 3.600 | 3.530 | 3.580 | 125,092 | +0.04(+1.13%) |
Feb 04, 2015 | 3.560 | 3.630 | 3.523 | 3.540 | 144,133 | -0.01(-0.28%) |
Feb 03, 2015 | 3.550 | 3.620 | 3.520 | 3.550 | 121,153 | +0.03(+0.85%) |
Feb 02, 2015 | 3.530 | 3.550 | 3.470 | 3.520 | 134,974 | -0.02(-0.56%) |
Jan 30, 2015 | 3.610 | 3.630 | 3.520 | 3.540 | 236,330 | -0.07(-1.94%) |
Jan 29, 2015 | 3.590 | 3.630 | 3.530 | 3.610 | 118,852 | +0.03(+0.84%) |
Jan 28, 2015 | 3.670 | 3.690 | 3.552 | 3.580 | 234,069 | -0.08(-2.19%) |
Jan 27, 2015 | 3.610 | 3.710 | 3.610 | 3.660 | 158,898 | -0.06(-1.61%) |
Jan 26, 2015 | 3.700 | 3.750 | 3.660 | 3.720 | 143,921 | +0.02(+0.54%) |
Jan 23, 2015 | 3.690 | 3.770 | 3.630 | 3.700 | 171,861 | -0.01(-0.27%) |
Jan 22, 2015 | 3.710 | 3.750 | 3.630 | 3.710 | 200,869 | +0.03(+0.82%) |
Jan 21, 2015 | 3.700 | 3.720 | 3.630 | 3.680 | 181,515 | -0.01(-0.27%) |
Jan 20, 2015 | 3.730 | 3.730 | 3.621 | 3.690 | 188,893 | -0.02(-0.54%) |
Jan 16, 2015 | 3.600 | 3.710 | 3.600 | 3.710 | 209,198 | +0.11(+3.06%) |
Jan 15, 2015 | 3.680 | 3.680 | 3.540 | 3.600 | 266,876 | -0.07(-1.91%) |
Jan 14, 2015 | 3.620 | 3.740 | 3.600 | 3.670 | 127,120 | +0.00(+0.00%) |
Jan 13, 2015 | 3.700 | 3.750 | 3.610 | 3.670 | 516,094 | +0.15(+4.26%) |
Jan 12, 2015 | 3.540 | 3.620 | 3.440 | 3.520 | 156,128 | -0.01(-0.28%) |
Jan 09, 2015 | 3.640 | 3.640 | 3.470 | 3.530 | 177,526 | -0.11(-3.02%) |
Jan 08, 2015 | 3.460 | 3.670 | 3.420 | 3.640 | 250,813 | +0.26(+7.69%) |
Jan 07, 2015 | 3.400 | 3.450 | 3.360 | 3.380 | 91,802 | -0.01(-0.29%) |
Jan 06, 2015 | 3.500 | 3.500 | 3.310 | 3.390 | 202,386 | -0.09(-2.59%) |
Jan 05, 2015 | 3.520 | 3.550 | 3.461 | 3.480 | 182,266 | -0.07(-1.97%) |
Jan 02, 2015 | 3.600 | 3.680 | 3.500 | 3.550 | 123,264 | -0.05(-1.39%) |
Dec 31, 2014 | 3.620 | 3.600 | 3.600 | 3.600 | 139,700 | -0.03(-0.83%) |
Dec 30, 2014 | 3.640 | 3.730 | 3.580 | 3.630 | 137,333 | -0.04(-1.09%) |
Dec 29, 2014 | 3.760 | 3.760 | 3.620 | 3.670 | 246,911 | -0.09(-2.39%) |
Dec 26, 2014 | 3.720 | 3.780 | 3.670 | 3.760 | 118,161 | +0.03(+0.80%) |
Dec 24, 2014 | 3.730 | 3.730 | 3.730 | 3.730 | 50,300 | +0.02(+0.54%) |
Dec 23, 2014 | 3.760 | 3.760 | 3.659 | 3.710 | 202,066 | -0.05(-1.33%) |
Dec 22, 2014 | 3.650 | 3.775 | 3.636 | 3.760 | 250,634 | +0.15(+4.16%) |
Dec 19, 2014 | 3.470 | 3.610 | 3.470 | 3.610 | 389,734 | +0.12(+3.59%) |
Dec 18, 2014 | 3.470 | 3.530 | 3.430 | 3.485 | 163,906 | +0.04(+1.31%) |
Dec 17, 2014 | 3.360 | 3.450 | 3.330 | 3.440 | 334,580 | +0.07(+2.08%) |
Dec 16, 2014 | 3.360 | 3.450 | 3.340 | 3.370 | 189,867 | -0.01(-0.30%) |
Dec 15, 2014 | 3.440 | 3.450 | 3.350 | 3.380 | 322,085 | -0.06(-1.74%) |
Dec 12, 2014 | 3.270 | 3.450 | 3.270 | 3.440 | 756,052 | +0.01(+0.29%) |
Dec 11, 2014 | 3.150 | 3.470 | 3.150 | 3.430 | 279,267 | +0.09(+2.69%) |
Dec 10, 2014 | 3.290 | 3.390 | 3.150 | 3.340 | 224,806 | +0.02(+0.60%) |
Dec 09, 2014 | 3.180 | 3.330 | 3.160 | 3.320 | 317,145 | +0.12(+3.75%) |
Dec 08, 2014 | 3.240 | 3.360 | 3.030 | 3.200 | 187,973 | -0.04(-1.23%) |
Dec 05, 2014 | 3.240 | 3.250 | 3.180 | 3.240 | 262,635 | +0.00(+0.00%) |
Dec 04, 2014 | 3.150 | 3.250 | 3.150 | 3.240 | 133,143 | +0.09(+2.86%) |
Dec 03, 2014 | 3.140 | 3.170 | 3.050 | 3.150 | 248,351 | +0.02(+0.64%) |
Dec 02, 2014 | 3.110 | 3.140 | 3.080 | 3.130 | 320,654 | +0.04(+1.29%) |