Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.001 | 4.001 | 4.000 | 4.001 | 1,934 | -0.02(-0.47%) |
Feb 26, 2015 | 4.000 | 4.050 | 3.980 | 4.020 | 6,946 | +0.02(+0.50%) |
Feb 25, 2015 | 4.102 | 4.102 | 3.960 | 4.000 | 12,423 | -0.05(-1.23%) |
Feb 24, 2015 | 4.050 | 4.096 | 4.030 | 4.050 | 13,897 | -0.04(-0.98%) |
Feb 23, 2015 | 4.080 | 4.090 | 4.000 | 4.090 | 16,300 | -0.05(-1.21%) |
Feb 20, 2015 | 4.060 | 4.140 | 4.031 | 4.140 | 9,480 | +0.04(+0.98%) |
Feb 19, 2015 | 4.189 | 4.189 | 4.100 | 4.100 | 7,200 | -0.08(-1.91%) |
Feb 18, 2015 | 4.129 | 4.200 | 4.129 | 4.180 | 7,465 | +0.06(+1.46%) |
Feb 17, 2015 | 4.050 | 4.160 | 4.020 | 4.120 | 66,598 | +0.16(+4.04%) |
Feb 13, 2015 | 4.040 | 3.960 | 3.960 | 3.960 | 13,700 | -0.04(-1.00%) |
Feb 12, 2015 | 3.990 | 4.000 | 3.960 | 4.000 | 6,800 | +0.01(+0.17%) |
Feb 11, 2015 | 3.900 | 4.080 | 3.840 | 3.993 | 25,006 | +0.11(+2.92%) |
Feb 10, 2015 | 3.800 | 3.940 | 3.750 | 3.880 | 45,607 | +0.07(+1.84%) |
Feb 09, 2015 | 3.920 | 3.920 | 3.780 | 3.810 | 21,968 | -0.05(-1.30%) |
Feb 06, 2015 | 3.760 | 3.910 | 3.760 | 3.860 | 17,965 | +0.03(+0.73%) |
Feb 05, 2015 | 3.780 | 3.870 | 3.749 | 3.832 | 17,641 | +0.11(+3.01%) |
Feb 04, 2015 | 3.750 | 3.760 | 3.710 | 3.720 | 24,644 | -0.04(-1.01%) |
Feb 03, 2015 | 3.770 | 3.790 | 3.740 | 3.758 | 25,693 | -0.01(-0.32%) |
Feb 02, 2015 | 3.700 | 3.770 | 3.680 | 3.770 | 21,903 | +0.03(+0.80%) |
Jan 30, 2015 | 3.800 | 3.800 | 3.680 | 3.740 | 35,513 | -0.04(-1.06%) |
Jan 29, 2015 | 3.630 | 3.870 | 3.580 | 3.780 | 63,425 | +0.22(+6.18%) |
Jan 28, 2015 | 3.600 | 3.610 | 3.500 | 3.560 | 43,504 | -0.03(-0.84%) |
Jan 27, 2015 | 3.600 | 3.660 | 3.570 | 3.590 | 27,453 | -0.01(-0.28%) |
Jan 26, 2015 | 3.600 | 3.620 | 3.600 | 3.600 | 17,221 | +0.00(+0.00%) |
Jan 23, 2015 | 3.720 | 3.720 | 3.520 | 3.600 | 122,702 | -0.07(-1.91%) |
Jan 22, 2015 | 3.700 | 3.795 | 3.640 | 3.670 | 50,920 | -0.04(-0.98%) |
Jan 21, 2015 | 3.762 | 3.840 | 3.650 | 3.706 | 61,437 | -0.02(-0.63%) |
Jan 20, 2015 | 3.670 | 3.955 | 3.670 | 3.730 | 11,720 | +0.10(+2.75%) |
Jan 16, 2015 | 3.540 | 3.650 | 3.500 | 3.630 | 54,864 | +0.05(+1.40%) |
Jan 15, 2015 | 3.600 | 3.680 | 3.470 | 3.580 | 132,531 | -0.04(-1.10%) |
Jan 14, 2015 | 3.860 | 3.860 | 3.570 | 3.620 | 229,138 | -0.24(-6.22%) |
Jan 13, 2015 | 3.850 | 4.010 | 3.850 | 3.860 | 31,850 | +0.00(+0.00%) |
Jan 12, 2015 | 4.000 | 4.127 | 3.850 | 3.860 | 16,713 | +0.00(+0.00%) |
Jan 09, 2015 | 3.850 | 3.920 | 3.850 | 3.860 | 33,153 | -0.03(-0.77%) |
Jan 08, 2015 | 3.920 | 3.950 | 3.870 | 3.890 | 41,873 | -0.01(-0.26%) |
Jan 07, 2015 | 3.900 | 3.916 | 3.830 | 3.900 | 44,251 | +0.01(+0.26%) |
Jan 06, 2015 | 3.950 | 3.975 | 3.890 | 3.890 | 8,327 | -0.03(-0.77%) |
Jan 05, 2015 | 3.870 | 3.990 | 3.870 | 3.920 | 30,267 | +0.05(+1.29%) |
Jan 02, 2015 | 3.880 | 3.910 | 3.870 | 3.870 | 10,427 | -0.04(-1.02%) |
Dec 31, 2014 | 3.920 | 3.910 | 3.910 | 3.910 | 15,900 | +0.01(+0.26%) |
Dec 30, 2014 | 3.880 | 3.990 | 3.880 | 3.900 | 4,013 | +0.03(+0.78%) |
Dec 29, 2014 | 3.918 | 3.920 | 3.870 | 3.870 | 3,208 | -0.09(-2.27%) |
Dec 26, 2014 | 4.010 | 4.010 | 3.810 | 3.960 | 13,220 | -0.02(-0.50%) |
Dec 24, 2014 | 3.950 | 3.980 | 3.980 | 3.980 | 4,500 | +0.08(+2.05%) |
Dec 23, 2014 | 3.940 | 3.950 | 3.860 | 3.900 | 23,444 | -0.04(-1.02%) |
Dec 22, 2014 | 4.000 | 4.030 | 3.900 | 3.940 | 68,026 | +0.09(+2.34%) |
Dec 19, 2014 | 3.950 | 4.050 | 3.840 | 3.850 | 38,358 | -0.12(-2.98%) |
Dec 18, 2014 | 4.090 | 4.090 | 3.780 | 3.968 | 140,567 | -0.11(-2.74%) |
Dec 17, 2014 | 4.150 | 4.295 | 4.000 | 4.080 | 80,930 | -0.08(-1.84%) |
Dec 16, 2014 | 4.230 | 4.300 | 4.100 | 4.156 | 59,387 | -0.04(-1.04%) |
Dec 15, 2014 | 4.300 | 4.300 | 4.180 | 4.200 | 26,572 | -0.10(-2.33%) |
Dec 12, 2014 | 4.490 | 4.500 | 4.210 | 4.300 | 22,030 | +0.03(+0.70%) |
Dec 11, 2014 | 4.270 | 4.490 | 4.250 | 4.270 | 26,635 | +0.00(+0.00%) |
Dec 10, 2014 | 4.370 | 4.480 | 4.270 | 4.270 | 14,627 | -0.13(-2.95%) |
Dec 09, 2014 | 4.300 | 4.435 | 4.210 | 4.400 | 77,789 | +0.06(+1.38%) |
Dec 08, 2014 | 4.350 | 4.540 | 4.250 | 4.340 | 66,206 | -0.05(-1.14%) |
Dec 05, 2014 | 4.390 | 4.494 | 4.300 | 4.390 | 45,426 | -0.10(-2.23%) |
Dec 04, 2014 | 4.480 | 4.490 | 4.290 | 4.490 | 2,872 | +0.14(+3.22%) |
Dec 03, 2014 | 4.350 | 4.420 | 4.270 | 4.350 | 34,998 | +0.00(+0.00%) |
Dec 02, 2014 | 4.350 | 4.400 | 4.350 | 4.350 | 14,293 | +0.00(+0.00%) |