Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 2.610 | 2.780 | 2.600 | 2.710 | 1,001,585 | +0.07(+2.65%) |
Jan 29, 2015 | 2.680 | 2.680 | 2.600 | 2.640 | 844,607 | -0.02(-0.75%) |
Jan 28, 2015 | 2.770 | 2.780 | 2.600 | 2.660 | 761,338 | -0.12(-4.32%) |
Jan 27, 2015 | 2.860 | 2.900 | 2.750 | 2.780 | 608,107 | -0.05(-1.77%) |
Jan 26, 2015 | 2.770 | 2.890 | 2.700 | 2.830 | 535,978 | -0.02(-0.70%) |
Jan 23, 2015 | 2.660 | 2.850 | 2.640 | 2.850 | 743,063 | +0.20(+7.55%) |
Jan 22, 2015 | 2.690 | 2.710 | 2.595 | 2.650 | 739,169 | +0.01(+0.38%) |
Jan 21, 2015 | 2.620 | 2.740 | 2.600 | 2.640 | 676,374 | +0.01(+0.38%) |
Jan 20, 2015 | 2.630 | 2.660 | 2.510 | 2.630 | 437,785 | -0.01(-0.38%) |
Jan 16, 2015 | 2.580 | 2.740 | 2.550 | 2.640 | 645,899 | +0.04(+1.54%) |
Jan 15, 2015 | 2.730 | 2.770 | 2.590 | 2.600 | 582,306 | -0.10(-3.70%) |
Jan 14, 2015 | 2.650 | 2.720 | 2.520 | 2.700 | 863,638 | +0.02(+0.75%) |
Jan 13, 2015 | 2.790 | 2.840 | 2.610 | 2.680 | 848,129 | -0.04(-1.47%) |
Jan 12, 2015 | 2.820 | 2.820 | 2.640 | 2.720 | 562,177 | -0.14(-4.90%) |
Jan 09, 2015 | 2.850 | 2.900 | 2.680 | 2.860 | 724,013 | +0.03(+1.06%) |
Jan 08, 2015 | 2.920 | 2.920 | 2.770 | 2.830 | 665,144 | -0.01(-0.35%) |
Jan 07, 2015 | 2.950 | 2.980 | 2.810 | 2.840 | 838,986 | -0.10(-3.40%) |
Jan 06, 2015 | 3.020 | 3.060 | 2.870 | 2.940 | 1,344,357 | -0.10(-3.29%) |
Jan 05, 2015 | 3.060 | 3.090 | 2.980 | 3.040 | 1,158,068 | -0.06(-1.94%) |
Jan 02, 2015 | 3.070 | 3.125 | 2.980 | 3.100 | 639,485 | +0.03(+0.98%) |
Dec 31, 2014 | 3.030 | 3.070 | 3.070 | 3.070 | 744,000 | +0.01(+0.33%) |
Dec 30, 2014 | 3.050 | 3.070 | 2.980 | 3.060 | 554,396 | -0.01(-0.33%) |
Dec 29, 2014 | 3.080 | 3.150 | 2.990 | 3.070 | 525,271 | -0.02(-0.65%) |
Dec 26, 2014 | 3.100 | 3.200 | 3.010 | 3.090 | 712,459 | -0.02(-0.64%) |
Dec 24, 2014 | 3.070 | 3.110 | 3.110 | 3.110 | 498,800 | +0.03(+0.97%) |
Dec 23, 2014 | 2.970 | 3.100 | 2.970 | 3.080 | 940,811 | -0.08(-2.53%) |
Dec 22, 2014 | 3.140 | 3.240 | 3.020 | 3.160 | 1,105,744 | -0.06(-1.86%) |
Dec 19, 2014 | 2.900 | 3.220 | 2.900 | 3.220 | 2,680,317 | +0.34(+11.81%) |
Dec 18, 2014 | 3.000 | 3.065 | 2.780 | 2.880 | 1,223,819 | -0.03(-1.03%) |
Dec 17, 2014 | 2.720 | 3.000 | 2.720 | 2.910 | 2,042,192 | +0.21(+7.78%) |
Dec 16, 2014 | 2.620 | 2.880 | 2.590 | 2.700 | 1,284,872 | +0.08(+3.05%) |
Dec 15, 2014 | 2.580 | 2.680 | 2.580 | 2.620 | 1,153,625 | +0.04(+1.55%) |
Dec 12, 2014 | 2.600 | 2.720 | 2.580 | 2.580 | 984,816 | -0.03(-1.15%) |
Dec 11, 2014 | 2.750 | 2.860 | 2.600 | 2.610 | 1,027,753 | -0.14(-5.09%) |
Dec 10, 2014 | 2.780 | 2.820 | 2.690 | 2.750 | 1,567,017 | -0.10(-3.51%) |
Dec 09, 2014 | 2.760 | 2.850 | 2.740 | 2.850 | 2,088,291 | +0.02(+0.71%) |
Dec 08, 2014 | 3.050 | 3.050 | 2.780 | 2.830 | 1,435,299 | -0.24(-7.82%) |
Dec 05, 2014 | 3.230 | 3.240 | 3.060 | 3.070 | 893,200 | -0.17(-5.25%) |
Dec 04, 2014 | 3.310 | 3.360 | 3.200 | 3.240 | 1,140,759 | +0.02(+0.62%) |
Dec 03, 2014 | 3.140 | 3.360 | 3.130 | 3.220 | 1,841,939 | +0.09(+2.88%) |
Dec 02, 2014 | 3.260 | 3.400 | 3.120 | 3.130 | 2,568,916 | -0.13(-3.99%) |
Dec 01, 2014 | 3.520 | 3.520 | 3.170 | 3.260 | 1,503,213 | -0.29(-8.17%) |
Nov 28, 2014 | 3.750 | 3.760 | 3.510 | 3.550 | 845,578 | -0.36(-9.21%) |
Nov 26, 2014 | 3.980 | 3.910 | 3.910 | 3.910 | 1,145,600 | -0.10(-2.49%) |
Nov 25, 2014 | 3.930 | 4.040 | 3.850 | 4.010 | 976,886 | +0.11(+2.82%) |
Nov 24, 2014 | 4.000 | 4.060 | 3.870 | 3.900 | 825,127 | -0.11(-2.74%) |
Nov 21, 2014 | 4.000 | 4.130 | 3.970 | 4.010 | 1,107,103 | +0.14(+3.62%) |
Nov 20, 2014 | 3.860 | 3.990 | 3.830 | 3.870 | 1,281,798 | +0.02(+0.52%) |
Nov 19, 2014 | 3.910 | 3.920 | 3.760 | 3.850 | 1,532,073 | -0.07(-1.79%) |
Nov 18, 2014 | 4.030 | 4.120 | 3.880 | 3.920 | 1,027,628 | -0.10(-2.49%) |
Nov 17, 2014 | 3.990 | 4.030 | 3.810 | 4.020 | 1,456,534 | +0.01(+0.25%) |
Nov 14, 2014 | 4.040 | 4.090 | 3.860 | 4.010 | 1,604,524 | -0.01(-0.25%) |
Nov 13, 2014 | 4.100 | 4.130 | 3.900 | 4.020 | 1,636,373 | -0.12(-2.90%) |
Nov 12, 2014 | 4.220 | 4.300 | 4.120 | 4.140 | 901,559 | -0.14(-3.27%) |
Nov 11, 2014 | 4.300 | 4.310 | 4.120 | 4.280 | 1,079,757 | +0.00(+0.00%) |
Nov 10, 2014 | 4.310 | 4.440 | 4.140 | 4.280 | 1,311,138 | -0.02(-0.47%) |
Nov 07, 2014 | 4.260 | 4.330 | 4.210 | 4.300 | 2,328,186 | +0.05(+1.18%) |
Nov 06, 2014 | 4.180 | 4.300 | 4.080 | 4.250 | 2,295,883 | -0.14(-3.19%) |
Nov 05, 2014 | 4.320 | 4.520 | 4.230 | 4.390 | 1,488,564 | +0.09(+2.09%) |
Nov 04, 2014 | 4.520 | 4.560 | 4.230 | 4.300 | 1,092,672 | -0.37(-7.92%) |