Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.117 | 3.126 | 3.082 | 3.100 | 48,309,956 | -0.03(-1.11%) |
Jan 29, 2015 | 3.117 | 3.135 | 3.074 | 3.135 | 34,874,216 | +0.03(+0.84%) |
Jan 28, 2015 | 3.178 | 3.196 | 3.100 | 3.109 | 39,538,672 | -0.07(-2.20%) |
Jan 27, 2015 | 3.161 | 3.196 | 3.152 | 3.178 | 31,056,078 | -0.02(-0.55%) |
Jan 26, 2015 | 3.117 | 3.196 | 3.109 | 3.196 | 42,402,484 | +0.08(+2.52%) |
Jan 23, 2015 | 3.152 | 3.170 | 3.117 | 3.117 | 32,206,756 | -0.03(-1.11%) |
Jan 22, 2015 | 3.126 | 3.152 | 3.074 | 3.152 | 36,525,708 | +0.03(+1.12%) |
Jan 21, 2015 | 3.039 | 3.117 | 3.030 | 3.117 | 43,242,584 | +0.07(+2.29%) |
Jan 20, 2015 | 3.082 | 3.100 | 3.039 | 3.047 | 30,621,334 | -0.03(-1.13%) |
Jan 16, 2015 | 3.074 | 3.100 | 3.047 | 3.082 | 30,752,330 | +0.01(+0.28%) |
Jan 15, 2015 | 3.074 | 3.082 | 3.047 | 3.074 | 29,234,430 | +0.01(+0.28%) |
Jan 14, 2015 | 3.056 | 3.126 | 3.047 | 3.065 | 81,003,008 | -0.03(-0.85%) |
Jan 13, 2015 | 3.135 | 3.196 | 3.082 | 3.091 | 73,570,248 | -0.03(-0.84%) |
Jan 12, 2015 | 3.082 | 3.126 | 3.074 | 3.117 | 34,863,788 | +0.03(+1.13%) |
Jan 09, 2015 | 3.074 | 3.100 | 3.056 | 3.082 | 26,408,004 | -0.01(-0.28%) |
Jan 08, 2015 | 2.995 | 3.109 | 2.995 | 3.091 | 59,737,792 | +0.11(+3.81%) |
Jan 07, 2015 | 2.960 | 3.004 | 2.951 | 2.978 | 108,733,808 | +0.05(+1.79%) |
Jan 06, 2015 | 2.969 | 2.995 | 2.908 | 2.925 | 54,915,068 | -0.04(-1.47%) |
Jan 05, 2015 | 3.021 | 3.030 | 2.969 | 2.969 | 43,359,556 | -0.07(-2.16%) |
Jan 02, 2015 | 3.056 | 3.082 | 3.004 | 3.034 | 39,426,324 | -0.02(-0.71%) |
Dec 31, 2014 | 3.056 | 3.056 | 3.056 | 3.056 | 28,506,044 | -0.01(-0.29%) |
Dec 30, 2014 | 3.056 | 3.074 | 3.047 | 3.065 | 16,531,279 | -0.00(-0.14%) |
Dec 29, 2014 | 3.039 | 3.074 | 3.030 | 3.069 | 26,497,364 | +0.02(+0.72%) |
Dec 26, 2014 | 3.039 | 3.056 | 3.030 | 3.047 | 15,609,427 | +0.00(+0.14%) |
Dec 24, 2014 | 3.039 | 3.043 | 3.043 | 3.043 | 10,867,664 | +0.00(+0.14%) |
Dec 23, 2014 | 3.047 | 3.056 | 3.030 | 3.039 | 26,587,274 | -0.01(-0.29%) |
Dec 22, 2014 | 3.021 | 3.056 | 3.021 | 3.047 | 20,786,544 | +0.02(+0.58%) |
Dec 19, 2014 | 2.995 | 3.056 | 2.995 | 3.030 | 50,797,284 | +0.01(+0.43%) |
Dec 18, 2014 | 3.004 | 3.021 | 2.995 | 3.017 | 33,456,896 | +0.04(+1.32%) |
Dec 17, 2014 | 2.899 | 2.982 | 2.899 | 2.978 | 39,974,128 | +0.07(+2.40%) |
Dec 16, 2014 | 2.899 | 2.951 | 2.890 | 2.908 | 47,003,928 | -0.01(-0.30%) |
Dec 15, 2014 | 2.978 | 2.999 | 2.854 | 2.916 | 69,657,328 | -0.06(-2.05%) |
Dec 12, 2014 | 2.995 | 3.012 | 2.969 | 2.978 | 36,104,804 | -0.04(-1.45%) |
Dec 11, 2014 | 3.012 | 3.056 | 3.012 | 3.021 | 22,191,192 | +0.02(+0.58%) |
Dec 10, 2014 | 3.039 | 3.065 | 2.995 | 3.004 | 27,272,028 | -0.04(-1.43%) |
Dec 09, 2014 | 3.012 | 3.069 | 2.986 | 3.047 | 25,699,460 | +0.02(+0.58%) |
Dec 08, 2014 | 3.030 | 3.047 | 3.004 | 3.030 | 29,073,706 | -0.02(-0.57%) |
Dec 05, 2014 | 3.117 | 3.122 | 3.012 | 3.047 | 53,721,020 | -0.08(-2.51%) |
Dec 04, 2014 | 3.135 | 3.152 | 3.100 | 3.126 | 27,609,352 | -0.02(-0.56%) |
Dec 03, 2014 | 3.135 | 3.161 | 3.135 | 3.143 | 22,497,386 | +0.01(+0.28%) |
Dec 02, 2014 | 3.152 | 3.161 | 3.135 | 3.135 | 31,094,782 | -0.02(-0.55%) |
Dec 01, 2014 | 3.152 | 3.170 | 3.126 | 3.152 | 32,458,430 | -0.02(-0.55%) |
Nov 28, 2014 | 3.143 | 3.170 | 3.139 | 3.170 | 13,629,834 | +0.03(+0.83%) |
Nov 26, 2014 | 3.143 | 3.143 | 3.143 | 3.143 | 22,694,228 | +0.00(+0.00%) |
Nov 25, 2014 | 3.117 | 3.143 | 3.109 | 3.143 | 35,080,872 | +0.03(+0.84%) |
Nov 24, 2014 | 3.091 | 3.126 | 3.082 | 3.117 | 22,358,790 | +0.03(+0.85%) |
Nov 21, 2014 | 3.117 | 3.126 | 3.082 | 3.091 | 21,515,714 | -0.00(-0.14%) |
Nov 20, 2014 | 3.074 | 3.100 | 3.047 | 3.095 | 25,248,562 | +0.02(+0.71%) |
Nov 19, 2014 | 3.100 | 3.135 | 3.065 | 3.074 | 33,071,552 | -0.03(-1.12%) |
Nov 18, 2014 | 3.065 | 3.126 | 3.065 | 3.109 | 28,762,576 | +0.03(+1.14%) |
Nov 17, 2014 | 3.074 | 3.091 | 3.047 | 3.074 | 21,261,846 | -0.01(-0.28%) |
Nov 14, 2014 | 3.074 | 3.082 | 3.056 | 3.082 | 22,067,874 | +0.02(+0.71%) |
Nov 13, 2014 | 3.039 | 3.065 | 3.039 | 3.061 | 17,391,904 | +0.01(+0.43%) |
Nov 12, 2014 | 3.047 | 3.074 | 3.039 | 3.047 | 26,707,234 | -0.01(-0.43%) |
Nov 11, 2014 | 3.039 | 3.065 | 3.030 | 3.061 | 19,459,818 | +0.01(+0.43%) |
Nov 10, 2014 | 3.012 | 3.047 | 2.995 | 3.047 | 32,968,332 | +0.03(+1.01%) |
Nov 07, 2014 | 3.030 | 3.030 | 3.004 | 3.017 | 32,245,084 | +0.00(+0.15%) |
Nov 06, 2014 | 3.047 | 3.056 | 3.004 | 3.012 | 34,749,884 | -0.03(-1.15%) |
Nov 05, 2014 | 3.039 | 3.056 | 2.995 | 3.047 | 45,888,220 | +0.01(+0.29%) |
Nov 04, 2014 | 3.030 | 3.039 | 2.995 | 3.039 | 34,707,692 | +0.00(+0.00%) |