Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.095 | 3.130 | 3.000 | 3.022 | 2,621,159 | -0.11(-3.42%) |
Jan 29, 2015 | 3.063 | 3.147 | 2.971 | 3.129 | 5,672,444 | +0.09(+2.80%) |
Jan 28, 2015 | 3.150 | 3.260 | 3.044 | 3.044 | 6,454,989 | -0.01(-0.49%) |
Jan 27, 2015 | 3.169 | 3.169 | 3.019 | 3.058 | 9,622,542 | -0.30(-8.83%) |
Jan 26, 2015 | 3.411 | 3.411 | 3.323 | 3.355 | 2,900,927 | -0.04(-1.19%) |
Jan 23, 2015 | 3.415 | 3.440 | 3.363 | 3.395 | 3,361,443 | +0.00(+0.08%) |
Jan 22, 2015 | 3.242 | 3.403 | 3.187 | 3.393 | 3,405,922 | +0.16(+5.01%) |
Jan 21, 2015 | 3.200 | 3.278 | 3.142 | 3.231 | 1,914,922 | +0.01(+0.29%) |
Jan 20, 2015 | 3.189 | 3.242 | 3.103 | 3.221 | 1,916,935 | +0.06(+2.00%) |
Jan 16, 2015 | 3.053 | 3.158 | 3.017 | 3.158 | 3,778,959 | +0.10(+3.14%) |
Jan 15, 2015 | 3.227 | 3.237 | 3.048 | 3.062 | 3,655,873 | -0.11(-3.60%) |
Jan 14, 2015 | 3.141 | 3.219 | 3.091 | 3.177 | 3,606,507 | -0.06(-1.92%) |
Jan 13, 2015 | 3.309 | 3.439 | 3.165 | 3.239 | 4,835,440 | -0.00(-0.11%) |
Jan 12, 2015 | 3.364 | 3.378 | 3.207 | 3.242 | 2,619,270 | -0.11(-3.18%) |
Jan 09, 2015 | 3.405 | 3.443 | 3.284 | 3.349 | 4,314,387 | -0.03(-0.94%) |
Jan 08, 2015 | 3.285 | 3.409 | 3.247 | 3.381 | 5,287,085 | +0.20(+6.38%) |
Jan 07, 2015 | 3.139 | 3.198 | 3.117 | 3.178 | 3,450,360 | +0.07(+2.27%) |
Jan 06, 2015 | 3.243 | 3.243 | 3.056 | 3.107 | 4,762,623 | -0.12(-3.73%) |
Jan 05, 2015 | 3.315 | 3.333 | 3.190 | 3.227 | 4,389,668 | -0.15(-4.51%) |
Jan 02, 2015 | 3.458 | 3.477 | 3.325 | 3.380 | 4,922,837 | -0.01(-0.28%) |
Dec 31, 2014 | 3.534 | 3.389 | 3.389 | 3.389 | 13,487,338 | -0.13(-3.57%) |
Dec 30, 2014 | 3.543 | 3.574 | 3.498 | 3.515 | 2,699,726 | -0.07(-1.85%) |
Dec 29, 2014 | 3.640 | 3.640 | 3.580 | 3.581 | 1,563,693 | -0.06(-1.61%) |
Dec 26, 2014 | 3.633 | 3.660 | 3.607 | 3.640 | 1,937,634 | +0.05(+1.35%) |
Dec 24, 2014 | 3.616 | 3.591 | 3.591 | 3.591 | 3,581,290 | -0.01(-0.34%) |
Dec 23, 2014 | 3.624 | 3.642 | 3.604 | 3.604 | 3,934,286 | +0.02(+0.69%) |
Dec 22, 2014 | 3.498 | 3.579 | 3.465 | 3.579 | 3,689,550 | +0.12(+3.34%) |
Dec 19, 2014 | 3.468 | 3.507 | 3.433 | 3.463 | 3,892,312 | +0.01(+0.39%) |
Dec 18, 2014 | 3.319 | 3.450 | 3.312 | 3.450 | 4,711,943 | +0.27(+8.65%) |
Dec 17, 2014 | 3.078 | 3.197 | 3.018 | 3.175 | 4,039,548 | +0.18(+5.89%) |
Dec 16, 2014 | 3.044 | 3.226 | 2.999 | 2.999 | 5,800,500 | -0.13(-4.16%) |
Dec 15, 2014 | 3.233 | 3.289 | 3.094 | 3.129 | 4,094,212 | -0.06(-1.80%) |
Dec 12, 2014 | 3.281 | 3.327 | 3.183 | 3.187 | 2,780,634 | -0.15(-4.48%) |
Dec 11, 2014 | 3.316 | 3.448 | 3.316 | 3.336 | 3,372,163 | +0.04(+1.16%) |
Dec 10, 2014 | 3.445 | 3.445 | 3.273 | 3.298 | 2,640,544 | -0.16(-4.69%) |
Dec 09, 2014 | 3.308 | 3.460 | 3.280 | 3.460 | 3,184,843 | +0.00(+0.14%) |
Dec 08, 2014 | 3.531 | 3.556 | 3.407 | 3.455 | 3,508,884 | -0.11(-2.98%) |
Dec 05, 2014 | 3.598 | 3.598 | 3.539 | 3.561 | 945,797 | -0.01(-0.36%) |
Dec 04, 2014 | 3.543 | 3.607 | 3.506 | 3.574 | 2,028,193 | +0.00(+0.14%) |
Dec 03, 2014 | 3.537 | 3.589 | 3.514 | 3.570 | 1,811,467 | +0.04(+1.05%) |
Dec 02, 2014 | 3.545 | 3.553 | 3.502 | 3.533 | 894,870 | -0.01(-0.19%) |
Dec 01, 2014 | 3.619 | 3.641 | 3.487 | 3.539 | 4,486,798 | -0.12(-3.22%) |
Nov 28, 2014 | 3.632 | 3.683 | 3.610 | 3.657 | 1,066,748 | +0.05(+1.48%) |
Nov 26, 2014 | 3.549 | 3.604 | 3.604 | 3.604 | 5,224,084 | +0.08(+2.39%) |
Nov 25, 2014 | 3.520 | 3.556 | 3.506 | 3.519 | 1,191,025 | +0.01(+0.32%) |
Nov 24, 2014 | 3.493 | 3.510 | 3.447 | 3.508 | 1,575,480 | +0.06(+1.61%) |
Nov 21, 2014 | 3.539 | 3.539 | 3.424 | 3.453 | 1,954,678 | +0.01(+0.40%) |
Nov 20, 2014 | 3.344 | 3.440 | 3.339 | 3.439 | 1,313,085 | +0.05(+1.50%) |
Nov 19, 2014 | 3.472 | 3.472 | 3.340 | 3.388 | 1,988,191 | -0.07(-2.10%) |
Nov 18, 2014 | 3.421 | 3.473 | 3.421 | 3.460 | 1,105,230 | +0.04(+1.20%) |
Nov 17, 2014 | 3.421 | 3.436 | 3.372 | 3.419 | 2,050,001 | -0.02(-0.64%) |
Nov 14, 2014 | 3.384 | 3.441 | 3.378 | 3.441 | 1,751,177 | +0.07(+2.16%) |
Nov 13, 2014 | 3.363 | 3.403 | 3.322 | 3.369 | 2,657,096 | +0.05(+1.54%) |
Nov 12, 2014 | 3.269 | 3.322 | 3.251 | 3.318 | 886,656 | +0.04(+1.17%) |
Nov 11, 2014 | 3.299 | 3.299 | 3.247 | 3.279 | 574,813 | +0.00(+0.13%) |
Nov 10, 2014 | 3.258 | 3.290 | 3.236 | 3.275 | 1,069,746 | +0.02(+0.76%) |
Nov 07, 2014 | 3.237 | 3.259 | 3.209 | 3.250 | 985,676 | +0.01(+0.20%) |
Nov 06, 2014 | 3.238 | 3.248 | 3.184 | 3.244 | 1,202,443 | -0.00(-0.06%) |
Nov 05, 2014 | 3.287 | 3.287 | 3.205 | 3.245 | 2,050,371 | +0.02(+0.74%) |
Nov 04, 2014 | 3.187 | 3.247 | 3.166 | 3.222 | 1,620,000 | +0.00(+0.10%) |