Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.209 | 3.238 | 3.171 | 3.190 | 4,444,076 | +0.00(+0.00%) |
Feb 26, 2015 | 3.267 | 3.286 | 3.161 | 3.190 | 4,218,127 | -0.02(-0.60%) |
Feb 25, 2015 | 3.166 | 3.257 | 3.123 | 3.209 | 5,676,749 | +0.08(+2.45%) |
Feb 24, 2015 | 3.199 | 3.228 | 3.123 | 3.132 | 4,371,718 | -0.08(-2.40%) |
Feb 23, 2015 | 3.276 | 3.334 | 3.171 | 3.209 | 6,178,550 | -0.10(-2.91%) |
Feb 20, 2015 | 3.305 | 3.363 | 3.276 | 3.305 | 9,502,835 | +0.01(+0.29%) |
Feb 19, 2015 | 3.228 | 3.324 | 3.180 | 3.296 | 6,227,187 | +0.08(+2.39%) |
Feb 18, 2015 | 3.103 | 3.219 | 3.036 | 3.219 | 6,958,311 | +0.15(+5.02%) |
Feb 17, 2015 | 3.180 | 3.238 | 3.046 | 3.065 | 8,147,108 | -0.22(-6.73%) |
Feb 13, 2015 | 3.276 | 3.286 | 3.286 | 3.286 | 4,398,926 | +0.05(+1.48%) |
Feb 12, 2015 | 3.199 | 3.267 | 3.180 | 3.238 | 6,571,373 | +0.08(+2.43%) |
Feb 11, 2015 | 3.161 | 3.209 | 3.097 | 3.161 | 5,034,867 | -0.01(-0.30%) |
Feb 10, 2015 | 3.180 | 3.219 | 3.137 | 3.171 | 4,494,312 | -0.04(-1.20%) |
Feb 09, 2015 | 3.161 | 3.219 | 3.151 | 3.209 | 4,108,198 | +0.08(+2.45%) |
Feb 06, 2015 | 3.171 | 3.267 | 3.113 | 3.132 | 9,069,676 | -0.13(-4.12%) |
Feb 05, 2015 | 3.209 | 3.276 | 3.171 | 3.267 | 4,831,710 | +0.03(+0.89%) |
Feb 04, 2015 | 3.190 | 3.276 | 3.142 | 3.238 | 6,190,450 | +0.07(+2.12%) |
Feb 03, 2015 | 3.132 | 3.257 | 3.113 | 3.171 | 7,321,618 | -0.05(-1.49%) |
Feb 02, 2015 | 3.113 | 3.257 | 3.094 | 3.219 | 6,207,868 | +0.06(+1.82%) |
Jan 30, 2015 | 3.007 | 3.171 | 3.007 | 3.161 | 6,502,265 | +0.16(+5.45%) |
Jan 29, 2015 | 3.017 | 3.108 | 2.940 | 2.998 | 7,199,140 | -0.12(-3.70%) |
Jan 28, 2015 | 3.257 | 3.291 | 3.075 | 3.113 | 7,140,531 | -0.17(-5.26%) |
Jan 27, 2015 | 3.228 | 3.315 | 3.209 | 3.286 | 7,326,014 | +0.06(+1.79%) |
Jan 26, 2015 | 3.151 | 3.248 | 3.075 | 3.228 | 8,362,007 | +0.02(+0.60%) |
Jan 23, 2015 | 3.286 | 3.363 | 3.209 | 3.209 | 7,213,581 | -0.13(-4.02%) |
Jan 22, 2015 | 3.238 | 3.401 | 3.199 | 3.344 | 13,328,726 | +0.12(+3.88%) |
Jan 21, 2015 | 3.190 | 3.248 | 3.113 | 3.219 | 11,936,863 | +0.09(+2.76%) |
Jan 20, 2015 | 3.027 | 3.142 | 2.998 | 3.132 | 12,571,834 | +0.17(+5.84%) |
Jan 16, 2015 | 2.854 | 2.959 | 2.830 | 2.959 | 8,655,834 | +0.14(+5.12%) |
Jan 15, 2015 | 2.815 | 2.902 | 2.806 | 2.815 | 10,664,642 | +0.09(+3.17%) |
Jan 14, 2015 | 2.959 | 2.998 | 2.719 | 2.729 | 13,784,256 | -0.21(-7.19%) |
Jan 13, 2015 | 3.103 | 3.113 | 2.882 | 2.940 | 9,957,771 | -0.12(-3.77%) |
Jan 12, 2015 | 2.978 | 3.103 | 2.945 | 3.055 | 10,887,024 | +0.08(+2.58%) |
Jan 09, 2015 | 2.834 | 2.978 | 2.834 | 2.978 | 8,007,045 | +0.16(+5.80%) |
Jan 08, 2015 | 2.911 | 2.954 | 2.796 | 2.815 | 6,423,946 | -0.10(-3.30%) |
Jan 07, 2015 | 2.940 | 3.027 | 2.854 | 2.911 | 9,086,761 | -0.07(-2.26%) |
Jan 06, 2015 | 2.815 | 3.036 | 2.806 | 2.978 | 14,598,300 | +0.16(+5.80%) |
Jan 05, 2015 | 2.738 | 2.825 | 2.709 | 2.815 | 8,892,727 | +0.09(+3.17%) |
Jan 02, 2015 | 2.642 | 2.729 | 2.628 | 2.729 | 6,641,504 | +0.05(+1.79%) |
Dec 31, 2014 | 2.652 | 2.681 | 2.681 | 2.681 | 8,393,295 | +0.01(+0.36%) |
Dec 30, 2014 | 2.671 | 2.748 | 2.647 | 2.671 | 7,825,665 | +0.04(+1.46%) |
Dec 29, 2014 | 2.757 | 2.767 | 2.594 | 2.633 | 8,450,841 | -0.12(-4.20%) |
Dec 26, 2014 | 2.738 | 2.796 | 2.707 | 2.748 | 5,881,190 | +0.09(+3.25%) |
Dec 24, 2014 | 2.556 | 2.661 | 2.661 | 2.661 | 5,641,429 | +0.10(+3.75%) |
Dec 23, 2014 | 2.594 | 2.729 | 2.537 | 2.565 | 6,955,480 | -0.03(-1.11%) |
Dec 22, 2014 | 2.661 | 2.729 | 2.527 | 2.594 | 12,950,270 | -0.11(-3.91%) |
Dec 19, 2014 | 2.517 | 2.738 | 2.508 | 2.700 | 82,650,384 | +0.14(+5.64%) |
Dec 18, 2014 | 2.450 | 2.556 | 2.392 | 2.556 | 13,876,542 | +0.13(+5.56%) |
Dec 17, 2014 | 2.383 | 2.437 | 2.306 | 2.421 | 11,176,890 | +0.08(+3.28%) |
Dec 16, 2014 | 2.469 | 2.508 | 2.306 | 2.344 | 11,102,701 | -0.05(-2.01%) |
Dec 15, 2014 | 2.460 | 2.642 | 2.383 | 2.392 | 16,234,762 | -0.07(-2.73%) |
Dec 12, 2014 | 2.421 | 2.527 | 2.421 | 2.460 | 6,504,684 | +0.01(+0.39%) |
Dec 11, 2014 | 2.412 | 2.517 | 2.392 | 2.450 | 8,177,659 | +0.01(+0.39%) |
Dec 10, 2014 | 2.479 | 2.565 | 2.392 | 2.440 | 9,186,487 | -0.06(-2.31%) |
Dec 09, 2014 | 2.479 | 2.537 | 2.431 | 2.498 | 10,588,761 | +0.08(+3.17%) |
Dec 08, 2014 | 2.421 | 2.479 | 2.325 | 2.421 | 7,571,069 | +0.01(+0.40%) |
Dec 05, 2014 | 2.383 | 2.469 | 2.364 | 2.412 | 6,648,001 | -0.05(-1.95%) |
Dec 04, 2014 | 2.440 | 2.488 | 2.412 | 2.460 | 6,404,678 | +0.02(+0.79%) |
Dec 03, 2014 | 2.440 | 2.479 | 2.412 | 2.440 | 9,729,750 | +0.05(+2.01%) |
Dec 02, 2014 | 2.412 | 2.508 | 2.368 | 2.392 | 8,747,584 | -0.09(-3.49%) |