Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.350 | 3.630 | 3.350 | 3.610 | 588,571 | +0.29(+8.73%) |
Feb 26, 2015 | 3.310 | 3.330 | 3.240 | 3.320 | 60,788 | +0.02(+0.61%) |
Feb 25, 2015 | 3.300 | 3.320 | 3.240 | 3.300 | 51,269 | -0.02(-0.60%) |
Feb 24, 2015 | 3.380 | 3.460 | 3.290 | 3.320 | 159,885 | -0.09(-2.64%) |
Feb 23, 2015 | 3.400 | 3.440 | 3.370 | 3.410 | 50,020 | -0.05(-1.45%) |
Feb 20, 2015 | 3.520 | 3.550 | 3.420 | 3.460 | 81,265 | -0.08(-2.26%) |
Feb 19, 2015 | 3.470 | 3.550 | 3.430 | 3.540 | 88,818 | +0.04(+1.14%) |
Feb 18, 2015 | 3.400 | 3.530 | 3.400 | 3.500 | 98,796 | +0.09(+2.64%) |
Feb 17, 2015 | 3.320 | 3.420 | 3.290 | 3.410 | 38,058 | +0.06(+1.79%) |
Feb 13, 2015 | 3.350 | 3.350 | 3.350 | 0 | +0.04(+1.21%) | |
Feb 12, 2015 | 3.350 | 3.390 | 3.310 | 3.310 | 46,698 | -0.08(-2.36%) |
Feb 11, 2015 | 3.290 | 3.430 | 3.290 | 3.390 | 67,867 | +0.05(+1.50%) |
Feb 10, 2015 | 3.230 | 3.390 | 3.180 | 3.340 | 139,129 | +0.07(+2.14%) |
Feb 09, 2015 | 3.290 | 3.290 | 3.250 | 3.270 | 36,268 | -0.02(-0.61%) |
Feb 06, 2015 | 3.210 | 3.290 | 3.210 | 3.290 | 49,532 | +0.03(+0.92%) |
Feb 05, 2015 | 3.290 | 3.320 | 3.130 | 3.260 | 136,855 | -0.06(-1.81%) |
Feb 04, 2015 | 3.350 | 3.390 | 3.320 | 3.320 | 41,759 | -0.06(-1.78%) |
Feb 03, 2015 | 3.320 | 3.430 | 3.310 | 3.380 | 130,861 | +0.06(+1.81%) |
Feb 02, 2015 | 3.350 | 3.380 | 3.270 | 3.320 | 58,115 | -0.05(-1.48%) |
Jan 30, 2015 | 3.430 | 3.470 | 3.320 | 3.370 | 78,761 | -0.06(-1.75%) |
Jan 29, 2015 | 3.450 | 3.450 | 3.290 | 3.430 | 111,940 | -0.03(-0.87%) |
Jan 28, 2015 | 3.380 | 3.470 | 3.320 | 3.460 | 153,906 | +0.03(+0.87%) |
Jan 27, 2015 | 3.460 | 3.470 | 3.400 | 3.430 | 78,507 | -0.06(-1.72%) |
Jan 26, 2015 | 3.360 | 3.510 | 3.360 | 3.490 | 115,983 | +0.09(+2.65%) |
Jan 23, 2015 | 3.350 | 3.470 | 3.340 | 3.400 | 161,513 | +0.05(+1.49%) |
Jan 22, 2015 | 3.310 | 3.370 | 3.230 | 3.350 | 149,505 | +0.04(+1.21%) |
Jan 21, 2015 | 3.220 | 3.340 | 3.200 | 3.310 | 108,149 | +0.10(+3.12%) |
Jan 20, 2015 | 3.200 | 3.240 | 3.160 | 3.210 | 173,516 | +0.05(+1.58%) |
Jan 19, 2015 | 3.150 | 3.200 | 3.150 | 3.160 | 16,463 | -0.04(-1.25%) |
Jan 16, 2015 | 3.130 | 3.240 | 3.130 | 3.200 | 118,474 | +0.05(+1.59%) |
Jan 15, 2015 | 3.090 | 3.150 | 192,354 | -0.06(-1.87%) | ||
Jan 14, 2015 | 3.200 | 3.225 | 3.100 | 3.210 | 97,041 | +0.02(+0.63%) |
Jan 13, 2015 | 3.190 | 3.260 | 3.130 | 3.190 | 126,198 | +0.03(+0.95%) |
Jan 12, 2015 | 3.130 | 3.200 | 3.040 | 3.160 | 112,325 | +0.00(+0.00%) |
Jan 09, 2015 | 3.150 | 3.220 | 3.120 | 3.160 | 79,051 | +0.02(+0.64%) |
Jan 08, 2015 | 3.170 | 3.240 | 3.090 | 3.140 | 90,711 | +0.01(+0.32%) |
Jan 07, 2015 | 3.100 | 3.200 | 3.100 | 3.130 | 68,966 | +0.03(+0.97%) |
Jan 06, 2015 | 3.180 | 3.180 | 3.060 | 3.100 | 111,995 | -0.05(-1.59%) |
Jan 05, 2015 | 3.240 | 3.280 | 3.100 | 3.150 | 111,400 | -0.11(-3.37%) |
Jan 02, 2015 | 3.140 | 3.280 | 3.140 | 3.260 | 131,217 | +0.11(+3.49%) |
Dec 31, 2014 | 3.150 | 3.150 | 3.150 | 0 | -0.07(-2.17%) | |
Dec 30, 2014 | 3.100 | 3.230 | 3.050 | 3.220 | 193,741 | +0.16(+5.23%) |
Dec 29, 2014 | 2.970 | 3.240 | 2.970 | 3.060 | 253,999 | +0.06(+2.00%) |
Dec 24, 2014 | 3.000 | 3.000 | 3.000 | 0 | -0.12(-3.85%) | |
Dec 23, 2014 | 3.210 | 3.250 | 3.110 | 3.120 | 81,487 | -0.13(-4.00%) |
Dec 22, 2014 | 3.380 | 3.380 | 3.090 | 3.250 | 201,172 | -0.13(-3.85%) |
Dec 19, 2014 | 3.180 | 3.400 | 3.180 | 3.380 | 391,251 | +0.19(+5.96%) |
Dec 18, 2014 | 3.120 | 3.270 | 3.070 | 3.190 | 295,082 | +0.12(+3.91%) |
Dec 17, 2014 | 2.860 | 3.080 | 2.860 | 3.070 | 279,869 | +0.20(+6.97%) |
Dec 16, 2014 | 2.910 | 2.870 | 219,017 | +0.09(+3.24%) | ||
Dec 15, 2014 | 2.720 | 2.790 | 2.700 | 2.780 | 161,033 | +0.05(+1.83%) |
Dec 12, 2014 | 2.710 | 2.740 | 2.700 | 2.730 | 92,503 | +0.03(+1.11%) |
Dec 11, 2014 | 2.650 | 2.740 | 2.650 | 2.700 | 209,536 | +0.04(+1.50%) |
Dec 10, 2014 | 2.700 | 2.730 | 2.640 | 2.660 | 178,550 | -0.07(-2.56%) |
Dec 09, 2014 | 2.580 | 2.750 | 2.530 | 2.730 | 197,386 | +0.08(+3.02%) |
Dec 08, 2014 | 2.630 | 2.670 | 2.630 | 2.650 | 243,409 | +0.01(+0.38%) |
Dec 05, 2014 | 2.580 | 2.600 | 2.580 | 2.640 | 100,963 | +0.00(+0.00%) |
Dec 04, 2014 | 2.590 | 2.650 | 2.590 | 2.640 | 422,309 | +0.00(+0.00%) |
Dec 03, 2014 | 2.620 | 2.650 | 2.610 | 2.640 | 39,033 | +0.01(+0.38%) |
Dec 02, 2014 | 2.550 | 2.690 | 2.550 | 2.630 | 137,672 | +0.01(+0.38%) |