Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.172 | 3.228 | 3.109 | 3.159 | 327,283 | -0.06(-1.75%) |
Jan 29, 2015 | 3.247 | 3.272 | 3.191 | 3.216 | 222,525 | -0.04(-1.34%) |
Jan 28, 2015 | 3.322 | 3.334 | 3.234 | 3.259 | 370,887 | -0.07(-2.06%) |
Jan 27, 2015 | 3.297 | 3.347 | 3.272 | 3.328 | 339,882 | +0.02(+0.57%) |
Jan 26, 2015 | 3.259 | 3.341 | 3.247 | 3.309 | 315,955 | +0.02(+0.76%) |
Jan 23, 2015 | 3.266 | 3.306 | 3.259 | 3.284 | 302,556 | +0.02(+0.57%) |
Jan 22, 2015 | 3.247 | 3.291 | 3.203 | 3.266 | 421,604 | +0.03(+0.97%) |
Jan 21, 2015 | 3.222 | 3.284 | 3.172 | 3.234 | 447,538 | +0.01(+0.19%) |
Jan 20, 2015 | 3.284 | 3.303 | 3.209 | 3.228 | 312,533 | -0.07(-2.27%) |
Jan 16, 2015 | 3.247 | 3.328 | 3.247 | 3.303 | 332,224 | +0.04(+1.34%) |
Jan 15, 2015 | 3.247 | 3.284 | 3.203 | 3.259 | 515,677 | +0.02(+0.58%) |
Jan 14, 2015 | 3.153 | 3.241 | 3.128 | 3.241 | 526,722 | +0.03(+0.97%) |
Jan 13, 2015 | 3.172 | 3.284 | 3.153 | 3.209 | 898,373 | +0.07(+2.39%) |
Jan 12, 2015 | 3.166 | 3.191 | 3.141 | 3.134 | 433,859 | -0.05(-1.57%) |
Jan 09, 2015 | 3.178 | 3.209 | 3.134 | 3.184 | 506,443 | -0.01(-0.20%) |
Jan 08, 2015 | 3.122 | 3.209 | 3.103 | 3.191 | 766,549 | +0.07(+2.20%) |
Jan 07, 2015 | 3.053 | 3.153 | 3.053 | 3.122 | 687,131 | +0.07(+2.25%) |
Jan 06, 2015 | 3.166 | 3.191 | 2.997 | 3.053 | 826,165 | -0.13(-4.12%) |
Jan 05, 2015 | 3.197 | 3.234 | 3.172 | 3.184 | 463,364 | -0.04(-1.16%) |
Jan 02, 2015 | 3.241 | 3.284 | 3.197 | 3.222 | 442,390 | -0.04(-1.34%) |
Dec 31, 2014 | 3.178 | 3.266 | 3.266 | 3.266 | 480,147 | +0.04(+1.36%) |
Dec 30, 2014 | 3.209 | 3.272 | 3.184 | 3.222 | 1,139,446 | -0.01(-0.39%) |
Dec 29, 2014 | 3.253 | 3.353 | 3.216 | 3.234 | 812,301 | -0.13(-3.90%) |
Dec 26, 2014 | 3.203 | 3.378 | 3.203 | 3.365 | 618,437 | +0.12(+3.65%) |
Dec 24, 2014 | 3.259 | 3.247 | 3.247 | 3.247 | 242,956 | -0.01(-0.19%) |
Dec 23, 2014 | 3.109 | 3.266 | 3.109 | 3.253 | 559,413 | +0.07(+2.16%) |
Dec 22, 2014 | 3.153 | 3.197 | 3.116 | 3.184 | 514,026 | +0.01(+0.20%) |
Dec 19, 2014 | 3.066 | 3.203 | 3.060 | 3.178 | 1,292,014 | +0.12(+4.09%) |
Dec 18, 2014 | 3.047 | 3.159 | 3.016 | 3.053 | 591,689 | +0.02(+0.82%) |
Dec 17, 2014 | 2.860 | 3.116 | 2.835 | 3.028 | 872,542 | +0.19(+6.59%) |
Dec 16, 2014 | 2.810 | 2.872 | 2.735 | 2.841 | 746,315 | +0.01(+0.22%) |
Dec 15, 2014 | 2.841 | 2.897 | 2.797 | 2.835 | 659,666 | -0.02(-0.66%) |
Dec 12, 2014 | 2.872 | 2.928 | 2.847 | 2.853 | 427,762 | -0.06(-2.14%) |
Dec 11, 2014 | 2.872 | 2.941 | 2.816 | 2.916 | 869,005 | +0.08(+2.98%) |
Dec 10, 2014 | 2.868 | 2.905 | 2.801 | 2.832 | 605,896 | -0.04(-1.27%) |
Dec 09, 2014 | 2.832 | 2.880 | 2.795 | 2.868 | 782,954 | +0.02(+0.64%) |
Dec 08, 2014 | 3.008 | 3.014 | 2.835 | 2.850 | 710,127 | -0.15(-4.87%) |
Dec 05, 2014 | 2.990 | 3.075 | 2.965 | 2.996 | 395,998 | -0.02(-0.80%) |
Dec 04, 2014 | 3.050 | 3.105 | 3.008 | 3.020 | 506,986 | -0.06(-1.97%) |
Dec 03, 2014 | 3.026 | 3.154 | 2.996 | 3.081 | 834,468 | +0.05(+1.60%) |
Dec 02, 2014 | 2.953 | 3.087 | 2.886 | 3.032 | 773,508 | +0.18(+6.40%) |
Dec 01, 2014 | 2.947 | 2.990 | 2.753 | 2.850 | 1,045,309 | -0.12(-4.09%) |
Nov 28, 2014 | 3.117 | 3.160 | 2.941 | 2.971 | 528,380 | -0.26(-8.08%) |
Nov 26, 2014 | 3.251 | 3.233 | 3.233 | 3.233 | 217,068 | +0.00(+0.00%) |
Nov 25, 2014 | 3.196 | 3.275 | 3.196 | 3.233 | 394,173 | +0.01(+0.38%) |
Nov 24, 2014 | 3.239 | 3.263 | 3.174 | 3.221 | 434,207 | -0.04(-1.12%) |
Nov 21, 2014 | 3.233 | 3.275 | 3.221 | 3.257 | 327,404 | +0.05(+1.71%) |
Nov 20, 2014 | 3.111 | 3.221 | 3.111 | 3.202 | 291,878 | +0.08(+2.53%) |
Nov 19, 2014 | 3.190 | 3.196 | 3.117 | 3.123 | 285,019 | -0.08(-2.47%) |
Nov 18, 2014 | 3.148 | 3.233 | 3.148 | 3.202 | 421,077 | +0.04(+1.15%) |
Nov 17, 2014 | 3.063 | 3.221 | 3.063 | 3.166 | 755,751 | +0.08(+2.56%) |
Nov 14, 2014 | 3.081 | 3.129 | 3.063 | 3.087 | 338,478 | +0.02(+0.59%) |
Nov 13, 2014 | 3.069 | 3.275 | 3.069 | 3.069 | 617,449 | -0.01(-0.39%) |
Nov 12, 2014 | 3.063 | 3.106 | 3.047 | 3.081 | 456,779 | +0.01(+0.20%) |
Nov 11, 2014 | 3.002 | 3.081 | 2.996 | 3.075 | 726,716 | +0.06(+2.02%) |
Nov 10, 2014 | 2.947 | 3.050 | 2.923 | 3.014 | 657,099 | +0.01(+0.20%) |
Nov 07, 2014 | 2.911 | 3.038 | 2.898 | 3.008 | 582,860 | +0.12(+3.99%) |
Nov 06, 2014 | 2.911 | 2.929 | 2.886 | 2.892 | 463,617 | -0.01(-0.42%) |
Nov 05, 2014 | 2.880 | 2.935 | 2.862 | 2.905 | 259,849 | +0.02(+0.84%) |
Nov 04, 2014 | 2.996 | 2.996 | 2.874 | 2.880 | 978,074 | -0.10(-3.46%) |