Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.435 | 3.460 | 3.410 | 3.440 | 139,341 | -0.01(-0.32%) |
Feb 26, 2015 | 3.430 | 3.473 | 3.410 | 3.451 | 854,393 | -0.02(-0.63%) |
Feb 25, 2015 | 3.447 | 3.490 | 3.420 | 3.473 | 231,538 | +0.05(+1.55%) |
Feb 24, 2015 | 3.400 | 3.430 | 3.375 | 3.420 | 125,550 | +0.00(+0.00%) |
Feb 23, 2015 | 3.420 | 3.430 | 3.390 | 3.420 | 199,833 | -0.09(-2.51%) |
Feb 20, 2015 | 3.430 | 3.520 | 3.400 | 3.508 | 331,518 | +0.03(+0.80%) |
Feb 19, 2015 | 3.450 | 3.510 | 3.440 | 3.480 | 198,101 | +0.01(+0.29%) |
Feb 18, 2015 | 3.454 | 3.470 | 3.410 | 3.470 | 185,305 | -0.05(-1.42%) |
Feb 17, 2015 | 3.460 | 3.540 | 3.460 | 3.520 | 129,713 | +0.01(+0.28%) |
Feb 13, 2015 | 3.510 | 3.510 | 3.510 | 0 | +0.04(+1.15%) | |
Feb 12, 2015 | 3.452 | 3.470 | 3.420 | 3.470 | 484,755 | +0.04(+1.17%) |
Feb 11, 2015 | 3.430 | 3.460 | 3.410 | 3.430 | 193,892 | +0.04(+1.15%) |
Feb 10, 2015 | 3.310 | 3.400 | 3.310 | 3.391 | 221,175 | +0.17(+5.15%) |
Feb 09, 2015 | 3.250 | 3.270 | 3.168 | 3.225 | 1,799,361 | -0.02(-0.46%) |
Feb 06, 2015 | 3.260 | 3.280 | 3.230 | 3.240 | 130,150 | -0.06(-1.82%) |
Feb 05, 2015 | 3.250 | 3.330 | 3.250 | 3.300 | 98,983 | +0.01(+0.30%) |
Feb 04, 2015 | 3.310 | 3.320 | 3.270 | 3.290 | 282,568 | +0.02(+0.61%) |
Feb 03, 2015 | 3.210 | 3.280 | 3.210 | 3.270 | 331,222 | +0.08(+2.48%) |
Feb 02, 2015 | 3.120 | 3.200 | 3.120 | 3.191 | 613,846 | +0.06(+1.95%) |
Jan 30, 2015 | 3.140 | 3.180 | 3.130 | 3.130 | 305,299 | -0.05(-1.54%) |
Jan 29, 2015 | 3.170 | 3.180 | 3.130 | 3.179 | 342,474 | +0.14(+4.57%) |
Jan 28, 2015 | 3.085 | 3.110 | 3.040 | 3.040 | 181,832 | -0.08(-2.56%) |
Jan 27, 2015 | 3.080 | 3.130 | 3.080 | 3.120 | 185,824 | +0.01(+0.32%) |
Jan 26, 2015 | 3.100 | 3.120 | 3.090 | 3.110 | 357,688 | -0.07(-2.14%) |
Jan 23, 2015 | 3.130 | 3.190 | 3.130 | 3.178 | 2,223,427 | +0.01(+0.25%) |
Jan 22, 2015 | 3.140 | 3.190 | 3.110 | 3.170 | 4,797,715 | +0.01(+0.32%) |
Jan 21, 2015 | 3.130 | 3.160 | 3.100 | 3.160 | 351,817 | +0.02(+0.48%) |
Jan 20, 2015 | 3.120 | 3.160 | 3.070 | 3.145 | 400,730 | +0.11(+3.76%) |
Jan 16, 2015 | 3.031 | 3.031 | 3.031 | 0 | +0.09(+3.10%) | |
Jan 15, 2015 | 2.905 | 2.940 | 2.890 | 2.940 | 654,326 | +0.02(+0.51%) |
Jan 14, 2015 | 2.930 | 2.940 | 2.900 | 2.925 | 210,991 | -0.01(-0.17%) |
Jan 13, 2015 | 2.930 | 0 | -0.04(-1.35%) | |||
Jan 12, 2015 | 2.990 | 3.000 | 2.930 | 2.970 | 488,161 | -0.01(-0.34%) |
Jan 09, 2015 | 2.950 | 3.015 | 2.940 | 2.980 | 344,141 | +0.00(+0.00%) |
Jan 08, 2015 | 2.950 | 3.010 | 2.950 | 2.980 | 313,378 | +0.02(+0.51%) |
Jan 07, 2015 | 2.950 | 2.980 | 2.940 | 2.965 | 160,690 | +0.00(+0.17%) |
Jan 06, 2015 | 2.990 | 3.000 | 2.950 | 2.960 | 200,864 | -0.01(-0.34%) |
Jan 05, 2015 | 3.020 | 3.020 | 2.940 | 2.970 | 237,674 | -0.10(-3.32%) |
Jan 02, 2015 | 3.110 | 3.110 | 3.060 | 3.072 | 241,887 | -0.03(-0.90%) |
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%) |