Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 2.961 | 2.961 | 2.953 | 2.957 | 124,582 | -0.00(-0.14%) |
Jan 29, 2015 | 2.949 | 2.965 | 2.933 | 2.961 | 121,334 | +0.01(+0.41%) |
Jan 28, 2015 | 2.973 | 2.973 | 2.941 | 2.949 | 164,477 | -0.02(-0.68%) |
Jan 27, 2015 | 2.933 | 2.969 | 2.929 | 2.969 | 112,906 | +0.02(+0.68%) |
Jan 26, 2015 | 2.965 | 2.969 | 2.941 | 2.949 | 198,339 | -0.01(-0.41%) |
Jan 23, 2015 | 2.961 | 2.967 | 2.941 | 2.961 | 121,703 | +0.01(+0.41%) |
Jan 22, 2015 | 2.933 | 2.977 | 2.905 | 2.949 | 141,531 | +0.02(+0.55%) |
Jan 21, 2015 | 2.945 | 2.965 | 2.929 | 2.933 | 150,264 | -0.03(-1.09%) |
Jan 20, 2015 | 2.945 | 2.973 | 2.937 | 2.965 | 406,614 | +0.02(+0.68%) |
Jan 16, 2015 | 2.921 | 2.949 | 2.897 | 2.945 | 177,263 | +0.03(+1.10%) |
Jan 15, 2015 | 2.933 | 2.949 | 2.893 | 2.913 | 187,368 | -0.04(-1.22%) |
Jan 14, 2015 | 2.925 | 2.949 | 2.915 | 2.949 | 225,517 | +0.01(+0.41%) |
Jan 13, 2015 | 2.925 | 2.945 | 2.917 | 2.937 | 213,079 | +0.01(+0.27%) |
Jan 12, 2015 | 2.941 | 2.941 | 2.905 | 2.929 | 155,090 | -0.00(-0.14%) |
Jan 09, 2015 | 2.945 | 2.945 | 2.905 | 2.933 | 164,344 | -0.01(-0.27%) |
Jan 08, 2015 | 2.913 | 2.941 | 2.913 | 2.941 | 125,905 | +0.03(+1.10%) |
Jan 07, 2015 | 2.913 | 2.925 | 2.897 | 2.909 | 102,145 | +0.01(+0.28%) |
Jan 06, 2015 | 2.901 | 2.929 | 2.889 | 2.901 | 201,889 | -0.01(-0.28%) |
Jan 05, 2015 | 2.857 | 2.929 | 2.857 | 2.909 | 442,009 | +0.06(+2.11%) |
Jan 02, 2015 | 2.805 | 2.885 | 2.797 | 2.849 | 396,355 | +0.04(+1.57%) |
Dec 31, 2014 | 2.765 | 2.805 | 2.805 | 2.805 | 679,787 | +0.04(+1.30%) |
Dec 30, 2014 | 2.741 | 2.785 | 2.713 | 2.769 | 399,749 | +0.01(+0.29%) |
Dec 29, 2014 | 2.737 | 2.761 | 2.737 | 2.761 | 298,679 | +0.02(+0.58%) |
Dec 26, 2014 | 2.737 | 2.757 | 2.725 | 2.745 | 294,414 | +0.01(+0.29%) |
Dec 24, 2014 | 2.749 | 2.737 | 2.737 | 2.737 | 249,055 | -0.02(-0.87%) |
Dec 23, 2014 | 2.725 | 2.762 | 2.721 | 2.761 | 541,469 | -0.03(-1.15%) |
Dec 22, 2014 | 2.777 | 2.797 | 2.749 | 2.793 | 325,846 | +0.02(+0.58%) |
Dec 19, 2014 | 2.797 | 2.797 | 2.749 | 2.777 | 197,951 | -0.02(-0.57%) |
Dec 18, 2014 | 2.777 | 2.797 | 2.757 | 2.793 | 200,524 | +0.03(+1.16%) |
Dec 17, 2014 | 2.741 | 2.777 | 2.725 | 2.761 | 305,193 | +0.01(+0.29%) |
Dec 16, 2014 | 2.729 | 2.765 | 2.706 | 2.753 | 398,099 | +0.02(+0.72%) |
Dec 15, 2014 | 2.741 | 2.769 | 2.713 | 2.733 | 323,046 | -0.01(-0.43%) |
Dec 12, 2014 | 2.761 | 2.781 | 2.745 | 2.745 | 305,409 | -0.02(-0.71%) |
Dec 11, 2014 | 2.788 | 2.799 | 2.761 | 2.765 | 226,162 | -0.02(-0.57%) |
Dec 10, 2014 | 2.808 | 2.818 | 2.777 | 2.781 | 165,634 | -0.02(-0.70%) |
Dec 09, 2014 | 2.800 | 2.800 | 2.741 | 2.800 | 288,497 | +0.00(+0.00%) |
Dec 08, 2014 | 2.879 | 2.883 | 2.784 | 2.800 | 519,467 | -0.08(-2.74%) |
Dec 05, 2014 | 2.883 | 2.901 | 2.875 | 2.879 | 180,720 | -0.01(-0.41%) |
Dec 04, 2014 | 2.879 | 2.919 | 2.879 | 2.891 | 158,030 | +0.00(+0.00%) |
Dec 03, 2014 | 2.899 | 2.903 | 2.887 | 2.891 | 206,610 | +0.00(+0.14%) |
Dec 02, 2014 | 2.891 | 2.907 | 2.879 | 2.887 | 144,584 | +0.00(+0.14%) |
Dec 01, 2014 | 2.919 | 2.919 | 2.883 | 2.883 | 195,616 | -0.02(-0.81%) |
Nov 28, 2014 | 2.915 | 2.926 | 2.903 | 2.907 | 148,900 | +0.00(+0.14%) |
Nov 26, 2014 | 2.899 | 2.903 | 2.903 | 2.903 | 240,619 | +0.01(+0.41%) |
Nov 25, 2014 | 2.903 | 2.903 | 2.879 | 2.891 | 210,758 | +0.00(+0.14%) |
Nov 24, 2014 | 2.891 | 2.911 | 2.879 | 2.887 | 192,754 | +0.01(+0.27%) |
Nov 21, 2014 | 2.899 | 2.903 | 2.871 | 2.879 | 134,843 | -0.01(-0.41%) |
Nov 20, 2014 | 2.891 | 2.899 | 2.871 | 2.891 | 224,481 | +0.01(+0.27%) |
Nov 19, 2014 | 2.903 | 2.907 | 2.879 | 2.883 | 191,879 | -0.02(-0.68%) |
Nov 18, 2014 | 2.875 | 2.909 | 2.875 | 2.903 | 255,292 | +0.03(+0.96%) |
Nov 17, 2014 | 2.883 | 2.891 | 2.875 | 2.875 | 171,311 | -0.02(-0.55%) |
Nov 14, 2014 | 2.911 | 2.919 | 2.879 | 2.891 | 207,716 | -0.01(-0.41%) |
Nov 13, 2014 | 2.867 | 2.958 | 2.867 | 2.903 | 535,843 | +0.02(+0.82%) |
Nov 12, 2014 | 2.871 | 2.879 | 2.860 | 2.879 | 235,810 | +0.02(+0.68%) |
Nov 11, 2014 | 2.879 | 2.879 | 2.860 | 2.860 | 154,209 | -0.02(-0.54%) |
Nov 10, 2014 | 2.875 | 2.883 | 2.856 | 2.875 | 217,611 | +0.01(+0.27%) |
Nov 07, 2014 | 2.848 | 2.887 | 2.840 | 2.867 | 242,612 | +0.02(+0.55%) |
Nov 06, 2014 | 2.860 | 2.875 | 2.852 | 2.852 | 150,075 | -0.01(-0.27%) |
Nov 05, 2014 | 2.867 | 2.875 | 2.842 | 2.860 | 144,914 | +0.00(+0.00%) |
Nov 04, 2014 | 2.848 | 2.860 | 2.828 | 2.860 | 126,137 | -0.00(-0.14%) |