Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 2.930 | 2.947 | 2.881 | 2.909 | 1,470,007 | -0.02(-0.83%) |
Jan 29, 2015 | 2.944 | 2.972 | 2.902 | 2.933 | 1,789,336 | -0.01(-0.35%) |
Jan 28, 2015 | 2.978 | 2.995 | 2.933 | 2.944 | 1,591,618 | -0.02(-0.70%) |
Jan 27, 2015 | 2.965 | 2.968 | 2.909 | 2.965 | 1,674,107 | +0.00(+0.12%) |
Jan 26, 2015 | 2.926 | 2.978 | 2.899 | 2.961 | 1,958,255 | +0.02(+0.53%) |
Jan 23, 2015 | 2.961 | 2.975 | 2.909 | 2.946 | 2,435,578 | -0.01(-0.41%) |
Jan 22, 2015 | 3.003 | 3.020 | 2.951 | 2.958 | 1,754,016 | -0.03(-0.93%) |
Jan 21, 2015 | 2.999 | 3.058 | 2.906 | 2.985 | 3,764,717 | +0.03(+1.06%) |
Jan 20, 2015 | 2.999 | 3.017 | 2.829 | 2.954 | 6,853,101 | -0.07(-2.29%) |
Jan 16, 2015 | 3.089 | 3.103 | 2.992 | 3.024 | 3,129,372 | -0.05(-1.69%) |
Jan 15, 2015 | 3.051 | 3.093 | 3.037 | 3.076 | 1,592,731 | +0.02(+0.80%) |
Jan 14, 2015 | 3.124 | 3.155 | 3.027 | 3.051 | 2,119,715 | -0.10(-3.30%) |
Jan 13, 2015 | 3.232 | 3.259 | 3.128 | 3.155 | 2,221,571 | -0.07(-2.26%) |
Jan 12, 2015 | 3.266 | 3.266 | 3.211 | 3.228 | 1,021,380 | -0.04(-1.17%) |
Jan 09, 2015 | 3.294 | 3.294 | 3.225 | 3.266 | 988,202 | -0.03(-0.84%) |
Jan 08, 2015 | 3.277 | 3.308 | 3.266 | 3.294 | 1,150,043 | +0.02(+0.64%) |
Jan 07, 2015 | 3.287 | 3.315 | 3.256 | 3.273 | 895,636 | +0.02(+0.64%) |
Jan 06, 2015 | 3.356 | 3.367 | 3.235 | 3.252 | 1,875,734 | -0.10(-3.10%) |
Jan 05, 2015 | 3.367 | 3.367 | 3.339 | 3.356 | 1,973,090 | -0.01(-0.31%) |
Jan 02, 2015 | 3.329 | 3.377 | 3.317 | 3.367 | 1,651,006 | +0.06(+1.89%) |
Dec 31, 2014 | 3.325 | 3.304 | 3.304 | 3.304 | 2,372,700 | -0.03(-0.83%) |
Dec 30, 2014 | 3.287 | 3.343 | 3.258 | 3.332 | 2,120,124 | +0.02(+0.73%) |
Dec 29, 2014 | 3.259 | 3.315 | 3.259 | 3.308 | 2,072,607 | +0.03(+1.06%) |
Dec 26, 2014 | 3.291 | 3.306 | 3.239 | 3.273 | 1,552,453 | -0.03(-0.94%) |
Dec 24, 2014 | 3.384 | 3.304 | 3.304 | 3.304 | 692,458 | -0.06(-1.85%) |
Dec 23, 2014 | 3.356 | 3.388 | 3.329 | 3.367 | 1,768,975 | +0.04(+1.15%) |
Dec 22, 2014 | 3.381 | 3.395 | 3.284 | 3.329 | 1,941,686 | -0.07(-2.04%) |
Dec 19, 2014 | 3.280 | 3.398 | 3.266 | 3.398 | 4,417,730 | +0.13(+4.03%) |
Dec 18, 2014 | 3.162 | 3.294 | 3.162 | 3.266 | 2,764,578 | +0.14(+4.55%) |
Dec 17, 2014 | 3.128 | 3.152 | 2.954 | 3.124 | 4,538,586 | -0.03(-1.10%) |
Dec 16, 2014 | 3.250 | 3.256 | 3.159 | 3.159 | 2,501,946 | -0.09(-2.80%) |
Dec 15, 2014 | 3.297 | 3.371 | 3.229 | 3.250 | 2,334,448 | -0.02(-0.72%) |
Dec 12, 2014 | 3.357 | 3.391 | 3.253 | 3.273 | 2,238,314 | -0.09(-2.70%) |
Dec 11, 2014 | 3.421 | 3.448 | 3.361 | 3.364 | 1,915,917 | -0.05(-1.57%) |
Dec 10, 2014 | 3.519 | 3.525 | 3.401 | 3.418 | 1,782,209 | -0.09(-2.68%) |
Dec 09, 2014 | 3.398 | 3.520 | 3.391 | 3.512 | 2,287,738 | +0.08(+2.25%) |
Dec 08, 2014 | 3.519 | 3.546 | 3.403 | 3.435 | 1,840,828 | -0.10(-2.76%) |
Dec 05, 2014 | 3.583 | 3.613 | 3.515 | 3.532 | 1,770,506 | -0.05(-1.41%) |
Dec 04, 2014 | 3.603 | 3.650 | 3.579 | 3.583 | 1,339,743 | -0.03(-0.93%) |
Dec 03, 2014 | 3.640 | 3.643 | 3.596 | 3.616 | 1,330,106 | +0.01(+0.28%) |
Dec 02, 2014 | 3.650 | 3.667 | 3.599 | 3.606 | 1,390,481 | -0.04(-1.02%) |
Dec 01, 2014 | 3.734 | 3.754 | 3.610 | 3.643 | 1,502,524 | -0.09(-2.34%) |
Nov 28, 2014 | 3.741 | 3.754 | 3.714 | 3.731 | 612,467 | +0.00(+0.00%) |
Nov 26, 2014 | 3.717 | 3.731 | 3.731 | 3.731 | 1,234,852 | +0.04(+1.19%) |
Nov 25, 2014 | 3.680 | 3.704 | 3.675 | 3.687 | 702,653 | +0.01(+0.27%) |
Nov 24, 2014 | 3.636 | 3.687 | 3.636 | 3.677 | 891,014 | +0.03(+0.74%) |
Nov 21, 2014 | 3.663 | 3.673 | 3.633 | 3.650 | 891,326 | +0.00(+0.00%) |
Nov 20, 2014 | 3.630 | 3.663 | 3.616 | 3.650 | 949,552 | +0.02(+0.46%) |
Nov 19, 2014 | 3.620 | 3.673 | 3.620 | 3.633 | 1,170,068 | -0.00(-0.09%) |
Nov 18, 2014 | 3.620 | 3.663 | 3.616 | 3.636 | 769,205 | +0.01(+0.19%) |
Nov 17, 2014 | 3.647 | 3.684 | 3.623 | 3.630 | 775,275 | -0.02(-0.46%) |
Nov 14, 2014 | 3.660 | 3.667 | 3.616 | 3.647 | 1,453,757 | +0.00(+0.09%) |
Nov 13, 2014 | 3.684 | 3.717 | 3.628 | 3.643 | 1,659,188 | +0.02(+0.46%) |
Nov 12, 2014 | 3.620 | 3.643 | 3.613 | 3.626 | 1,065,353 | -0.00(-0.09%) |
Nov 11, 2014 | 3.650 | 3.677 | 3.621 | 3.630 | 1,054,464 | -0.03(-0.83%) |
Nov 10, 2014 | 3.610 | 3.680 | 3.610 | 3.660 | 1,793,818 | +0.05(+1.40%) |
Nov 07, 2014 | 3.569 | 3.633 | 3.566 | 3.610 | 1,078,730 | +0.03(+0.94%) |
Nov 06, 2014 | 3.593 | 3.630 | 3.552 | 3.576 | 1,145,157 | -0.01(-0.37%) |
Nov 05, 2014 | 3.643 | 3.650 | 3.559 | 3.589 | 1,567,332 | -0.03(-0.74%) |
Nov 04, 2014 | 3.650 | 3.662 | 3.586 | 3.616 | 922,001 | -0.05(-1.47%) |