Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.620 | 3.760 | 3.580 | 3.684 | 28,665 | +0.00(+0.11%) |
Feb 26, 2015 | 3.610 | 3.690 | 3.550 | 3.680 | 21,707 | +0.03(+0.82%) |
Feb 25, 2015 | 3.690 | 3.660 | 3.620 | 3.650 | 12,020 | -0.01(-0.27%) |
Feb 24, 2015 | 3.640 | 3.660 | 3.601 | 3.660 | 12,318 | +0.06(+1.67%) |
Feb 23, 2015 | 3.710 | 3.740 | 3.600 | 3.600 | 14,463 | -0.14(-3.74%) |
Feb 20, 2015 | 3.830 | 3.830 | 3.690 | 3.740 | 15,023 | -0.03(-0.80%) |
Feb 19, 2015 | 3.670 | 3.770 | 3.670 | 3.770 | 5,451 | -0.03(-0.79%) |
Feb 18, 2015 | 3.650 | 3.820 | 3.650 | 3.800 | 10,762 | +0.00(+0.00%) |
Feb 17, 2015 | 3.680 | 4.060 | 3.660 | 3.800 | 65,140 | +0.14(+3.83%) |
Feb 13, 2015 | 3.510 | 3.660 | 3.660 | 3.660 | 46,300 | +0.14(+3.98%) |
Feb 12, 2015 | 3.510 | 3.550 | 3.510 | 3.520 | 25,593 | +0.02(+0.57%) |
Feb 11, 2015 | 3.470 | 3.520 | 3.460 | 3.500 | 24,155 | +0.03(+0.86%) |
Feb 10, 2015 | 3.490 | 3.490 | 3.450 | 3.470 | 40,039 | +0.01(+0.29%) |
Feb 09, 2015 | 3.500 | 3.500 | 3.430 | 3.460 | 41,577 | -0.01(-0.29%) |
Feb 06, 2015 | 3.520 | 3.525 | 3.450 | 3.470 | 46,070 | -0.04(-1.14%) |
Feb 05, 2015 | 3.400 | 3.550 | 3.400 | 3.510 | 15,752 | +0.08(+2.33%) |
Feb 04, 2015 | 3.420 | 3.440 | 3.340 | 3.430 | 47,136 | +0.00(+0.00%) |
Feb 03, 2015 | 3.430 | 3.500 | 3.430 | 3.430 | 32,496 | +0.02(+0.59%) |
Feb 02, 2015 | 3.400 | 3.450 | 3.390 | 3.410 | 7,306 | -0.03(-0.87%) |
Jan 30, 2015 | 3.440 | 3.450 | 3.370 | 3.440 | 38,634 | -0.01(-0.29%) |
Jan 29, 2015 | 3.430 | 3.470 | 3.430 | 3.450 | 15,432 | +0.01(+0.29%) |
Jan 28, 2015 | 3.440 | 3.460 | 3.380 | 3.440 | 42,884 | -0.02(-0.58%) |
Jan 27, 2015 | 3.410 | 3.470 | 3.410 | 3.460 | 15,906 | +0.01(+0.29%) |
Jan 26, 2015 | 3.470 | 3.500 | 3.450 | 3.450 | 19,853 | -0.05(-1.43%) |
Jan 23, 2015 | 3.520 | 3.520 | 3.450 | 3.500 | 21,176 | -0.01(-0.28%) |
Jan 22, 2015 | 3.480 | 3.560 | 3.480 | 3.510 | 33,214 | +0.01(+0.29%) |
Jan 21, 2015 | 3.460 | 3.500 | 3.430 | 3.500 | 36,861 | +0.01(+0.29%) |
Jan 20, 2015 | 3.490 | 3.530 | 3.431 | 3.490 | 85,103 | -0.05(-1.41%) |
Jan 16, 2015 | 3.480 | 3.550 | 3.480 | 3.540 | 17,047 | +0.01(+0.28%) |
Jan 15, 2015 | 3.610 | 3.610 | 3.450 | 3.530 | 59,658 | -0.01(-0.28%) |
Jan 14, 2015 | 3.550 | 3.590 | 3.530 | 3.540 | 56,276 | +0.00(+0.00%) |
Jan 13, 2015 | 3.550 | 3.600 | 3.520 | 3.540 | 48,433 | -0.01(-0.28%) |
Jan 12, 2015 | 3.530 | 3.580 | 3.530 | 3.550 | 43,483 | +0.02(+0.57%) |
Jan 09, 2015 | 3.540 | 3.580 | 3.530 | 3.530 | 101,099 | -0.01(-0.28%) |
Jan 08, 2015 | 3.550 | 3.624 | 3.510 | 3.540 | 180,086 | +0.23(+6.95%) |
Jan 07, 2015 | 3.447 | 3.525 | 3.280 | 3.310 | 53,096 | -0.11(-3.13%) |
Jan 06, 2015 | 3.410 | 3.470 | 3.390 | 3.417 | 7,464 | -0.06(-1.82%) |
Jan 05, 2015 | 3.500 | 3.520 | 3.400 | 3.480 | 10,997 | -0.03(-0.85%) |
Jan 02, 2015 | 3.500 | 3.570 | 3.500 | 3.510 | 5,471 | +0.06(+1.74%) |
Dec 31, 2014 | 3.480 | 3.450 | 3.450 | 3.450 | 29,800 | -0.05(-1.43%) |
Dec 30, 2014 | 3.585 | 3.590 | 3.458 | 3.500 | 33,405 | -0.03(-0.85%) |
Dec 29, 2014 | 3.500 | 3.620 | 3.390 | 3.530 | 28,167 | +0.07(+2.02%) |
Dec 26, 2014 | 3.420 | 3.590 | 3.420 | 3.460 | 18,150 | +0.09(+2.67%) |
Dec 24, 2014 | 3.340 | 3.370 | 3.370 | 3.370 | 7,700 | +0.01(+0.30%) |
Dec 23, 2014 | 3.400 | 3.400 | 3.250 | 3.360 | 17,334 | +0.08(+2.44%) |
Dec 22, 2014 | 3.250 | 3.510 | 3.250 | 3.280 | 49,270 | -0.12(-3.53%) |
Dec 19, 2014 | 3.350 | 3.410 | 3.260 | 3.400 | 6,186 | +0.08(+2.41%) |
Dec 18, 2014 | 3.250 | 3.390 | 3.250 | 3.320 | 9,916 | +0.01(+0.30%) |
Dec 17, 2014 | 3.200 | 3.370 | 3.170 | 3.310 | 22,322 | +0.09(+2.80%) |
Dec 16, 2014 | 3.240 | 3.255 | 3.080 | 3.220 | 96,974 | +0.05(+1.58%) |
Dec 15, 2014 | 3.420 | 3.450 | 3.160 | 3.170 | 33,159 | -0.22(-6.49%) |
Dec 12, 2014 | 3.440 | 3.440 | 3.330 | 3.390 | 11,768 | -0.09(-2.59%) |
Dec 11, 2014 | 3.490 | 3.550 | 3.450 | 3.480 | 5,253 | +0.03(+0.87%) |
Dec 10, 2014 | 3.560 | 3.560 | 3.380 | 3.450 | 12,098 | -0.08(-2.27%) |
Dec 09, 2014 | 3.500 | 3.570 | 3.440 | 3.530 | 8,705 | +0.03(+0.83%) |
Dec 08, 2014 | 3.490 | 3.600 | 3.480 | 3.501 | 15,785 | -0.03(-0.82%) |
Dec 05, 2014 | 3.460 | 3.600 | 3.430 | 3.530 | 42,898 | +0.08(+2.32%) |
Dec 04, 2014 | 3.440 | 3.470 | 3.430 | 3.450 | 10,554 | +0.01(+0.29%) |
Dec 03, 2014 | 3.430 | 3.450 | 3.380 | 3.440 | 35,412 | -0.03(-0.86%) |
Dec 02, 2014 | 3.340 | 3.470 | 3.330 | 3.470 | 25,214 | +0.04(+1.17%) |