Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.120 | 3.220 | 3.080 | 3.080 | 43,012 | -0.09(-2.84%) |
Jan 29, 2015 | 3.270 | 3.320 | 3.130 | 3.170 | 46,404 | -0.12(-3.65%) |
Jan 28, 2015 | 3.230 | 3.290 | 3.180 | 3.290 | 7,454 | +0.03(+0.92%) |
Jan 27, 2015 | 3.090 | 3.289 | 3.090 | 3.260 | 9,972 | +0.05(+1.56%) |
Jan 26, 2015 | 3.250 | 3.300 | 3.040 | 3.210 | 66,661 | -0.09(-2.73%) |
Jan 23, 2015 | 3.210 | 3.320 | 3.170 | 3.300 | 89,869 | +0.07(+2.17%) |
Jan 22, 2015 | 3.297 | 3.350 | 3.205 | 3.230 | 14,867 | -0.07(-2.12%) |
Jan 21, 2015 | 3.440 | 3.440 | 3.290 | 3.300 | 110,515 | -0.06(-1.79%) |
Jan 20, 2015 | 3.370 | 3.380 | 3.180 | 3.360 | 50,436 | +0.02(+0.60%) |
Jan 16, 2015 | 3.350 | 3.441 | 3.330 | 3.340 | 45,372 | -0.09(-2.62%) |
Jan 15, 2015 | 3.510 | 3.510 | 3.360 | 3.430 | 51,443 | +0.00(+0.00%) |
Jan 14, 2015 | 3.440 | 3.470 | 3.370 | 3.430 | 22,363 | -0.04(-1.15%) |
Jan 13, 2015 | 3.480 | 3.500 | 3.400 | 3.470 | 85,989 | +0.07(+2.06%) |
Jan 12, 2015 | 3.430 | 3.460 | 3.320 | 3.400 | 66,893 | +0.05(+1.49%) |
Jan 09, 2015 | 3.330 | 3.420 | 3.260 | 3.350 | 25,315 | +0.06(+1.82%) |
Jan 08, 2015 | 3.210 | 3.460 | 3.150 | 3.290 | 42,583 | +0.13(+4.11%) |
Jan 07, 2015 | 3.110 | 3.210 | 3.000 | 3.160 | 59,904 | +0.12(+3.95%) |
Jan 06, 2015 | 3.220 | 3.220 | 3.000 | 3.040 | 72,195 | -0.18(-5.59%) |
Jan 05, 2015 | 3.340 | 3.340 | 3.181 | 3.220 | 59,969 | -0.12(-3.59%) |
Jan 02, 2015 | 3.300 | 3.540 | 3.300 | 3.340 | 54,824 | +0.08(+2.45%) |
Dec 31, 2014 | 3.310 | 3.260 | 3.260 | 3.260 | 36,000 | -0.07(-2.10%) |
Dec 30, 2014 | 3.250 | 3.396 | 3.250 | 3.330 | 48,012 | +0.08(+2.46%) |
Dec 29, 2014 | 3.200 | 3.300 | 3.200 | 3.250 | 46,581 | +0.07(+2.20%) |
Dec 26, 2014 | 3.070 | 3.240 | 3.070 | 3.180 | 28,719 | +0.08(+2.58%) |
Dec 24, 2014 | 3.060 | 3.100 | 3.100 | 3.100 | 19,500 | +0.06(+1.97%) |
Dec 23, 2014 | 3.020 | 3.160 | 3.000 | 3.040 | 39,983 | +0.02(+0.66%) |
Dec 22, 2014 | 2.900 | 3.200 | 2.730 | 3.020 | 123,081 | +0.07(+2.37%) |
Dec 19, 2014 | 2.960 | 2.980 | 2.900 | 2.950 | 19,415 | -0.04(-1.34%) |
Dec 18, 2014 | 2.850 | 3.640 | 2.820 | 2.990 | 175,121 | +0.15(+5.28%) |
Dec 17, 2014 | 2.790 | 2.860 | 2.660 | 2.840 | 60,291 | +0.08(+2.90%) |
Dec 16, 2014 | 2.720 | 2.790 | 2.700 | 2.760 | 31,648 | +0.01(+0.36%) |
Dec 15, 2014 | 2.780 | 2.798 | 2.710 | 2.750 | 24,279 | -0.03(-1.08%) |
Dec 12, 2014 | 2.700 | 2.790 | 2.630 | 2.780 | 18,716 | +0.10(+3.73%) |
Dec 11, 2014 | 2.690 | 2.705 | 2.660 | 2.680 | 68,819 | -0.02(-0.74%) |
Dec 10, 2014 | 2.770 | 2.770 | 2.650 | 2.700 | 78,349 | -0.02(-0.74%) |
Dec 09, 2014 | 2.700 | 2.720 | 2.630 | 2.720 | 42,646 | +0.01(+0.37%) |
Dec 08, 2014 | 2.700 | 2.730 | 2.670 | 2.710 | 78,338 | -0.03(-1.09%) |
Dec 05, 2014 | 2.720 | 2.780 | 2.720 | 2.740 | 28,267 | +0.02(+0.74%) |
Dec 04, 2014 | 2.750 | 2.790 | 2.710 | 2.720 | 44,822 | -0.06(-2.16%) |
Dec 03, 2014 | 2.810 | 2.820 | 2.750 | 2.780 | 39,478 | +0.01(+0.25%) |
Dec 02, 2014 | 2.760 | 2.830 | 2.750 | 2.773 | 42,850 | +0.00(+0.12%) |
Dec 01, 2014 | 2.760 | 2.880 | 2.750 | 2.770 | 40,439 | -0.02(-0.72%) |
Nov 28, 2014 | 2.720 | 2.800 | 2.710 | 2.790 | 11,752 | +0.01(+0.36%) |
Nov 26, 2014 | 2.740 | 2.780 | 2.780 | 2.780 | 22,800 | +0.02(+0.72%) |
Nov 25, 2014 | 2.840 | 2.849 | 2.740 | 2.760 | 38,848 | -0.04(-1.43%) |
Nov 24, 2014 | 2.800 | 2.860 | 2.750 | 2.800 | 30,470 | +0.00(+0.00%) |
Nov 21, 2014 | 2.753 | 2.820 | 2.730 | 2.800 | 50,870 | +0.00(+0.00%) |
Nov 20, 2014 | 2.780 | 2.830 | 2.710 | 2.800 | 25,850 | +0.02(+0.72%) |
Nov 19, 2014 | 2.870 | 2.940 | 2.750 | 2.780 | 58,881 | -0.05(-1.77%) |
Nov 18, 2014 | 2.800 | 2.960 | 2.780 | 2.830 | 81,007 | +0.04(+1.43%) |
Nov 17, 2014 | 2.900 | 2.900 | 2.780 | 2.790 | 100,896 | -0.08(-2.79%) |
Nov 14, 2014 | 2.900 | 2.960 | 2.725 | 2.870 | 156,542 | -0.04(-1.37%) |
Nov 13, 2014 | 2.830 | 2.930 | 2.790 | 2.910 | 167,201 | +0.11(+3.93%) |
Nov 12, 2014 | 2.500 | 2.960 | 2.500 | 2.800 | 540,900 | +0.17(+6.46%) |
Nov 11, 2014 | 1.890 | 2.890 | 1.890 | 2.630 | 1,639,704 | +0.83(+46.11%) |
Nov 10, 2014 | 2.200 | 2.440 | 1.740 | 1.800 | 1,286,000 | -0.26(-12.62%) |
Nov 07, 2014 | 2.900 | 2.990 | 1.910 | 2.060 | 981,076 | -1.03(-33.33%) |
Nov 06, 2014 | 3.240 | 3.250 | 3.070 | 3.090 | 44,400 | -0.09(-2.83%) |
Nov 05, 2014 | 3.320 | 3.320 | 3.160 | 3.180 | 16,836 | +0.01(+0.32%) |
Nov 04, 2014 | 3.330 | 3.369 | 3.095 | 3.170 | 101,563 | -0.13(-3.94%) |