Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.488 | 3.503 | 3.476 | 3.503 | 1,060,892 | +0.01(+0.22%) |
Feb 26, 2015 | 3.495 | 3.503 | 3.480 | 3.495 | 1,191,690 | -0.00(-0.11%) |
Feb 25, 2015 | 3.503 | 3.511 | 3.492 | 3.499 | 1,587,705 | -0.00(-0.11%) |
Feb 24, 2015 | 3.465 | 3.503 | 3.465 | 3.503 | 1,379,557 | +0.03(+1.00%) |
Feb 23, 2015 | 3.449 | 3.472 | 3.445 | 3.468 | 1,458,505 | +0.03(+0.78%) |
Feb 20, 2015 | 3.415 | 3.441 | 3.415 | 3.441 | 1,093,602 | +0.02(+0.68%) |
Feb 19, 2015 | 3.415 | 3.438 | 3.415 | 3.418 | 1,075,112 | -0.01(-0.34%) |
Feb 18, 2015 | 3.434 | 3.438 | 3.407 | 3.430 | 1,124,622 | -0.01(-0.34%) |
Feb 17, 2015 | 3.461 | 3.465 | 3.438 | 3.441 | 951,639 | -0.03(-0.89%) |
Feb 13, 2015 | 3.465 | 3.472 | 3.472 | 3.472 | 1,243,270 | +0.01(+0.33%) |
Feb 12, 2015 | 3.472 | 3.472 | 3.457 | 3.461 | 967,932 | -0.00(-0.11%) |
Feb 11, 2015 | 3.449 | 3.472 | 3.449 | 3.465 | 906,288 | +0.00(+0.09%) |
Feb 10, 2015 | 3.438 | 3.461 | 3.427 | 3.461 | 997,009 | +0.02(+0.67%) |
Feb 09, 2015 | 3.419 | 3.438 | 3.408 | 3.438 | 1,444,499 | +0.01(+0.34%) |
Feb 06, 2015 | 3.419 | 3.434 | 3.415 | 3.427 | 826,836 | +0.00(+0.00%) |
Feb 05, 2015 | 3.419 | 3.427 | 3.412 | 3.427 | 1,186,634 | +0.00(+0.11%) |
Feb 04, 2015 | 3.400 | 3.423 | 3.392 | 3.423 | 1,026,731 | +0.02(+0.68%) |
Feb 03, 2015 | 3.389 | 3.412 | 3.377 | 3.400 | 1,981,002 | +0.01(+0.23%) |
Feb 02, 2015 | 3.366 | 3.400 | 3.354 | 3.392 | 1,603,431 | +0.04(+1.14%) |
Jan 30, 2015 | 3.346 | 3.362 | 3.343 | 3.354 | 1,045,096 | +0.00(+0.11%) |
Jan 29, 2015 | 3.327 | 3.350 | 3.327 | 3.350 | 1,574,723 | +0.03(+0.81%) |
Jan 28, 2015 | 3.331 | 3.343 | 3.323 | 3.323 | 1,830,386 | -0.00(-0.12%) |
Jan 27, 2015 | 3.316 | 3.339 | 3.312 | 3.327 | 1,096,174 | +0.00(+0.00%) |
Jan 26, 2015 | 3.350 | 3.358 | 3.323 | 3.327 | 1,330,013 | -0.03(-0.91%) |
Jan 23, 2015 | 3.350 | 3.369 | 3.346 | 3.358 | 1,135,165 | +0.00(+0.00%) |
Jan 22, 2015 | 3.343 | 3.358 | 3.331 | 3.358 | 1,086,874 | +0.02(+0.69%) |
Jan 21, 2015 | 3.331 | 3.341 | 3.327 | 3.335 | 885,483 | +0.01(+0.23%) |
Jan 20, 2015 | 3.339 | 3.339 | 3.308 | 3.327 | 828,270 | -0.00(-0.11%) |
Jan 16, 2015 | 3.285 | 3.343 | 3.279 | 3.331 | 1,645,469 | +0.02(+0.69%) |
Jan 15, 2015 | 3.297 | 3.316 | 3.289 | 3.308 | 1,510,056 | +0.01(+0.35%) |
Jan 14, 2015 | 3.285 | 3.308 | 3.281 | 3.297 | 1,142,768 | -0.02(-0.58%) |
Jan 13, 2015 | 3.300 | 3.323 | 3.300 | 3.316 | 589,069 | +0.01(+0.27%) |
Jan 12, 2015 | 3.330 | 3.333 | 3.303 | 3.307 | 1,212,537 | -0.02(-0.69%) |
Jan 09, 2015 | 3.311 | 3.330 | 3.303 | 3.330 | 989,513 | +0.02(+0.69%) |
Jan 08, 2015 | 3.295 | 3.314 | 3.292 | 3.307 | 817,281 | +0.02(+0.58%) |
Jan 07, 2015 | 3.303 | 3.303 | 3.284 | 3.288 | 824,061 | +0.01(+0.23%) |
Jan 06, 2015 | 3.288 | 3.289 | 3.269 | 3.280 | 838,427 | -0.01(-0.23%) |
Jan 05, 2015 | 3.299 | 3.303 | 3.265 | 3.288 | 1,083,744 | -0.03(-0.80%) |
Jan 02, 2015 | 3.341 | 3.341 | 3.295 | 3.314 | 711,106 | -0.03(-0.80%) |
Dec 31, 2014 | 3.303 | 3.341 | 3.341 | 3.341 | 2,394,163 | +0.04(+1.27%) |
Dec 30, 2014 | 3.284 | 3.299 | 3.273 | 3.299 | 2,058,245 | +0.02(+0.70%) |
Dec 29, 2014 | 3.288 | 3.299 | 3.276 | 3.276 | 1,799,258 | -0.02(-0.69%) |
Dec 26, 2014 | 3.280 | 3.307 | 3.273 | 3.299 | 1,309,758 | +0.02(+0.46%) |
Dec 24, 2014 | 3.284 | 3.284 | 3.284 | 3.284 | 593,750 | -0.00(-0.12%) |
Dec 23, 2014 | 3.273 | 3.292 | 3.265 | 3.288 | 1,748,513 | +0.03(+0.94%) |
Dec 22, 2014 | 3.292 | 3.299 | 3.257 | 3.257 | 1,492,699 | -0.04(-1.27%) |
Dec 19, 2014 | 3.273 | 3.307 | 3.269 | 3.299 | 2,199,365 | +0.03(+0.93%) |
Dec 18, 2014 | 3.253 | 3.292 | 3.253 | 3.269 | 1,904,939 | +0.03(+1.06%) |
Dec 17, 2014 | 3.185 | 3.234 | 3.185 | 3.234 | 1,857,987 | +0.05(+1.43%) |
Dec 16, 2014 | 3.212 | 3.212 | 3.158 | 3.189 | 2,961,324 | -0.03(-1.06%) |
Dec 15, 2014 | 3.250 | 3.250 | 3.223 | 3.223 | 1,742,605 | -0.02(-0.59%) |
Dec 12, 2014 | 3.273 | 3.288 | 3.238 | 3.242 | 1,355,192 | -0.06(-1.73%) |
Dec 11, 2014 | 3.314 | 3.322 | 3.295 | 3.299 | 1,168,772 | -0.02(-0.53%) |
Dec 10, 2014 | 3.313 | 3.317 | 3.298 | 3.317 | 1,137,840 | -0.01(-0.23%) |
Dec 09, 2014 | 3.313 | 3.340 | 3.306 | 3.324 | 1,152,719 | -0.01(-0.23%) |
Dec 08, 2014 | 3.332 | 3.340 | 3.309 | 3.332 | 1,794,374 | -0.01(-0.23%) |
Dec 05, 2014 | 3.340 | 3.362 | 3.336 | 3.340 | 1,783,735 | -0.01(-0.34%) |
Dec 04, 2014 | 3.343 | 3.355 | 3.343 | 3.351 | 682,816 | +0.00(+0.00%) |
Dec 03, 2014 | 3.351 | 3.366 | 3.351 | 3.351 | 883,552 | -0.00(-0.11%) |
Dec 02, 2014 | 3.343 | 3.366 | 3.336 | 3.355 | 875,240 | +0.01(+0.23%) |