Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 3.100 | 3.100 | 3.100 | 0 | -0.01(-0.32%) | |
Dec 30, 2014 | 3.130 | 3.150 | 3.110 | 3.110 | 226,932 | -0.04(-1.27%) |
Dec 29, 2014 | 3.160 | 3.170 | 3.150 | 3.150 | 356,032 | -0.01(-0.32%) |
Dec 26, 2014 | 3.160 | 3.210 | 3.140 | 3.160 | 217,677 | -0.00(-0.16%) |
Dec 24, 2014 | 3.165 | 3.165 | 3.165 | 0 | -0.00(-0.16%) | |
Dec 23, 2014 | 3.170 | 3.210 | 3.170 | 3.170 | 454,354 | -0.02(-0.63%) |
Dec 22, 2014 | 3.190 | 3.210 | 3.170 | 3.190 | 500,183 | +0.02(+0.63%) |
Dec 19, 2014 | 3.162 | 3.190 | 3.160 | 3.170 | 196,674 | +0.00(+0.16%) |
Dec 18, 2014 | 3.130 | 3.250 | 3.130 | 3.165 | 495,983 | +0.08(+2.76%) |
Dec 17, 2014 | 3.080 | 3.140 | 3.060 | 3.080 | 481,848 | -0.03(-0.96%) |
Dec 16, 2014 | 3.110 | 311,429 | +0.03(+0.97%) | |||
Dec 15, 2014 | 3.155 | 3.155 | 3.054 | 3.080 | 596,948 | +0.02(+0.65%) |
Dec 12, 2014 | 3.100 | 3.130 | 3.060 | 3.060 | 507,356 | -0.04(-1.29%) |
Dec 11, 2014 | 3.185 | 3.190 | 3.065 | 3.100 | 350,835 | -0.06(-1.90%) |
Dec 10, 2014 | 3.220 | 3.240 | 3.160 | 3.160 | 322,952 | -0.06(-1.86%) |
Dec 09, 2014 | 3.230 | 3.270 | 3.189 | 3.220 | 403,736 | -0.02(-0.62%) |
Dec 08, 2014 | 3.240 | 3.310 | 3.230 | 3.240 | 250,027 | -0.09(-2.70%) |
Dec 05, 2014 | 3.290 | 3.300 | 3.290 | 3.330 | 1,627,478 | +0.02(+0.60%) |
Dec 04, 2014 | 3.290 | 3.330 | 3.280 | 3.310 | 2,519,591 | +0.02(+0.46%) |
Dec 03, 2014 | 3.280 | 3.310 | 3.230 | 3.295 | 1,030,308 | -0.02(-0.60%) |
Dec 02, 2014 | 3.340 | 3.350 | 3.300 | 3.315 | 3,373,996 | -0.04(-1.04%) |
Dec 01, 2014 | 3.220 | 3.380 | 3.220 | 3.350 | 1,383,866 | +0.02(+0.75%) |
Nov 28, 2014 | 3.280 | 3.340 | 3.280 | 3.325 | 6,928,366 | +0.04(+1.06%) |
Nov 26, 2014 | 3.290 | 3.290 | 3.290 | 0 | +0.06(+2.02%) | |
Nov 25, 2014 | 3.190 | 3.240 | 3.190 | 3.225 | 131,467 | +0.04(+1.10%) |
Nov 24, 2014 | 3.230 | 3.230 | 3.170 | 3.190 | 247,925 | -0.08(-2.60%) |
Nov 21, 2014 | 3.293 | 3.300 | 3.270 | 3.275 | 81,520 | -0.02(-0.46%) |
Nov 20, 2014 | 3.324 | 3.324 | 3.290 | 3.290 | 157,652 | -0.04(-1.20%) |
Nov 19, 2014 | 3.320 | 3.380 | 3.320 | 3.330 | 110,876 | +0.01(+0.30%) |
Nov 18, 2014 | 3.314 | 3.377 | 3.300 | 3.320 | 111,128 | +0.06(+2.00%) |
Nov 17, 2014 | 3.270 | 3.210 | 3.255 | 109,671 | +0.04(+1.40%) | |
Nov 14, 2014 | 3.170 | 3.240 | 3.170 | 3.210 | 215,202 | +0.00(+0.00%) |
Nov 13, 2014 | 3.210 | 3.250 | 3.210 | 3.210 | 123,072 | +0.02(+0.56%) |
Nov 12, 2014 | 3.220 | 3.230 | 3.180 | 3.192 | 92,250 | -0.02(-0.72%) |
Nov 11, 2014 | 3.220 | 3.240 | 3.180 | 3.215 | 99,066 | +0.04(+1.26%) |
Nov 10, 2014 | 3.205 | 3.220 | 3.115 | 3.175 | 1,185,988 | -0.03(-0.94%) |
Nov 07, 2014 | 3.204 | 3.210 | 3.200 | 3.205 | 77,780 | +0.02(+0.47%) |
Nov 06, 2014 | 3.200 | 3.230 | 3.180 | 3.190 | 124,467 | -0.07(-2.15%) |
Nov 05, 2014 | 3.240 | 3.280 | 3.230 | 3.260 | 105,051 | +0.02(+0.77%) |
Nov 04, 2014 | 3.280 | 3.280 | 3.220 | 3.235 | 127,182 | -0.06(-1.67%) |
Nov 03, 2014 | 3.270 | 3.300 | 3.250 | 3.290 | 137,087 | -0.03(-0.90%) |
Oct 31, 2014 | 3.230 | 3.320 | 3.230 | 3.320 | 95,071 | +0.02(+0.76%) |
Oct 30, 2014 | 3.220 | 3.310 | 3.170 | 3.295 | 133,216 | +0.04(+1.07%) |
Oct 29, 2014 | 3.270 | 3.300 | 3.230 | 3.260 | 97,769 | +0.04(+1.24%) |
Oct 28, 2014 | 3.170 | 3.230 | 3.140 | 3.220 | 79,595 | +0.14(+4.55%) |
Oct 27, 2014 | 3.030 | 3.100 | 3.076 | 3.080 | 130,055 | +0.00(+0.13%) |
Oct 24, 2014 | 2.990 | 3.080 | 2.990 | 3.076 | 197,001 | +0.13(+4.45%) |
Oct 23, 2014 | 2.950 | 2.980 | 2.930 | 2.945 | 145,107 | +0.02(+0.86%) |
Oct 22, 2014 | 2.860 | 2.930 | 2.860 | 2.920 | 144,173 | -0.06(-2.18%) |
Oct 21, 2014 | 2.935 | 3.000 | 2.935 | 2.985 | 128,120 | +0.04(+1.53%) |
Oct 20, 2014 | 2.900 | 2.960 | 2.900 | 2.940 | 183,182 | +0.08(+2.80%) |
Oct 17, 2014 | 2.835 | 2.880 | 2.770 | 2.860 | 120,418 | +0.01(+0.53%) |
Oct 16, 2014 | 2.770 | 2.870 | 2.760 | 2.845 | 277,340 | -0.05(-1.90%) |
Oct 15, 2014 | 2.930 | 2.930 | 2.850 | 2.900 | 196,276 | -0.08(-2.52%) |
Oct 14, 2014 | 2.920 | 3.010 | 2.920 | 2.975 | 110,352 | +0.08(+2.76%) |
Oct 13, 2014 | 2.910 | 2.960 | 2.890 | 2.895 | 231,862 | -0.10(-3.50%) |
Oct 10, 2014 | 3.034 | 3.034 | 2.970 | 3.000 | 221,673 | -0.03(-0.99%) |
Oct 09, 2014 | 3.100 | 3.115 | 3.020 | 3.030 | 76,486 | -0.11(-3.50%) |
Oct 08, 2014 | 3.120 | 3.150 | 3.070 | 3.140 | 159,503 | -0.01(-0.48%) |
Oct 07, 2014 | 3.150 | 3.190 | 3.140 | 3.155 | 122,331 | -0.06(-1.71%) |
Oct 06, 2014 | 3.180 | 3.220 | 3.180 | 3.210 | 99,629 | +0.03(+0.94%) |
Oct 03, 2014 | 3.145 | 3.200 | 3.130 | 3.180 | 88,553 | +0.06(+1.92%) |
Oct 02, 2014 | 3.140 | 3.170 | 3.080 | 3.120 | 351,810 | -0.04(-1.27%) |