Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.989 | 3.302 | 2.989 | 3.293 | 933,120 | +0.05(+1.61%) |
Feb 26, 2015 | 3.215 | 3.241 | 3.084 | 3.241 | 492,321 | +0.06(+1.91%) |
Feb 25, 2015 | 3.050 | 3.206 | 3.041 | 3.180 | 677,729 | +0.15(+4.87%) |
Feb 24, 2015 | 2.998 | 3.067 | 2.989 | 3.032 | 364,866 | +0.04(+1.45%) |
Feb 23, 2015 | 3.058 | 3.084 | 2.989 | 2.989 | 428,910 | -0.06(-1.99%) |
Feb 20, 2015 | 3.041 | 3.102 | 3.024 | 3.050 | 390,577 | +0.01(+0.29%) |
Feb 19, 2015 | 3.050 | 3.076 | 3.015 | 3.041 | 385,242 | +0.01(+0.29%) |
Feb 18, 2015 | 3.093 | 3.102 | 3.024 | 3.032 | 592,718 | -0.07(-2.24%) |
Feb 17, 2015 | 3.137 | 3.171 | 3.076 | 3.102 | 211,301 | -0.03(-0.83%) |
Feb 13, 2015 | 3.145 | 3.128 | 3.128 | 3.128 | 347,471 | -0.01(-0.28%) |
Feb 12, 2015 | 3.215 | 3.223 | 3.093 | 3.137 | 380,030 | -0.02(-0.55%) |
Feb 11, 2015 | 3.206 | 3.258 | 3.137 | 3.154 | 269,557 | -0.11(-3.46%) |
Feb 10, 2015 | 3.345 | 3.345 | 3.197 | 3.267 | 330,678 | -0.08(-2.34%) |
Feb 09, 2015 | 3.406 | 3.423 | 3.319 | 3.345 | 340,185 | -0.04(-1.28%) |
Feb 06, 2015 | 3.397 | 3.442 | 3.302 | 3.389 | 607,716 | -0.09(-2.50%) |
Feb 05, 2015 | 3.345 | 3.536 | 3.345 | 3.475 | 851,434 | +0.14(+4.17%) |
Feb 04, 2015 | 3.302 | 3.423 | 3.219 | 3.336 | 700,479 | +0.00(+0.00%) |
Feb 03, 2015 | 3.197 | 3.336 | 3.163 | 3.336 | 593,867 | +0.20(+6.37%) |
Feb 02, 2015 | 3.171 | 3.171 | 3.102 | 3.137 | 398,567 | +0.02(+0.56%) |
Jan 30, 2015 | 3.067 | 3.189 | 3.067 | 3.119 | 291,353 | +0.05(+1.70%) |
Jan 29, 2015 | 3.076 | 3.093 | 2.980 | 3.067 | 444,293 | -0.01(-0.28%) |
Jan 28, 2015 | 3.302 | 3.432 | 3.076 | 3.076 | 630,950 | -0.16(-4.84%) |
Jan 27, 2015 | 3.215 | 3.249 | 3.128 | 3.232 | 337,663 | +0.05(+1.64%) |
Jan 26, 2015 | 3.180 | 3.189 | 3.102 | 3.180 | 424,274 | +0.03(+1.11%) |
Jan 23, 2015 | 3.163 | 3.197 | 3.102 | 3.145 | 376,806 | -0.03(-1.09%) |
Jan 22, 2015 | 3.215 | 3.215 | 3.093 | 3.180 | 417,191 | +0.03(+1.11%) |
Jan 21, 2015 | 3.197 | 3.232 | 3.110 | 3.145 | 390,599 | -0.01(-0.28%) |
Jan 20, 2015 | 3.276 | 3.276 | 3.102 | 3.154 | 419,866 | -0.10(-3.20%) |
Jan 16, 2015 | 3.058 | 3.267 | 3.058 | 3.258 | 668,126 | +0.18(+5.93%) |
Jan 15, 2015 | 3.119 | 3.171 | 3.006 | 3.076 | 446,378 | -0.03(-0.84%) |
Jan 14, 2015 | 3.102 | 3.128 | 3.006 | 3.102 | 579,991 | -0.04(-1.38%) |
Jan 13, 2015 | 3.345 | 3.441 | 3.110 | 3.145 | 942,082 | -0.04(-1.36%) |
Jan 12, 2015 | 3.276 | 3.293 | 3.128 | 3.189 | 383,623 | -0.09(-2.65%) |
Jan 09, 2015 | 3.362 | 3.475 | 3.223 | 3.276 | 752,535 | -0.14(-4.07%) |
Jan 08, 2015 | 3.258 | 3.484 | 3.241 | 3.415 | 821,412 | +0.21(+6.50%) |
Jan 07, 2015 | 3.232 | 3.293 | 3.145 | 3.206 | 460,065 | +0.02(+0.54%) |
Jan 06, 2015 | 3.223 | 3.284 | 3.136 | 3.189 | 486,953 | -0.04(-1.34%) |
Jan 05, 2015 | 3.328 | 3.449 | 3.223 | 3.232 | 608,431 | -0.10(-3.12%) |
Jan 02, 2015 | 3.432 | 3.449 | 3.328 | 3.336 | 552,750 | -0.06(-1.79%) |
Dec 31, 2014 | 3.345 | 3.397 | 3.397 | 3.397 | 817,172 | +0.00(+0.00%) |
Dec 30, 2014 | 3.467 | 3.467 | 3.354 | 3.397 | 618,036 | -0.03(-0.76%) |
Dec 29, 2014 | 3.536 | 3.588 | 3.389 | 3.423 | 666,114 | -0.11(-3.19%) |
Dec 26, 2014 | 3.354 | 3.545 | 3.354 | 3.536 | 582,393 | +0.18(+5.44%) |
Dec 24, 2014 | 3.501 | 3.354 | 3.354 | 3.354 | 637,855 | -0.15(-4.22%) |
Dec 23, 2014 | 3.528 | 3.614 | 3.484 | 3.501 | 883,809 | +0.03(+0.75%) |
Dec 22, 2014 | 3.475 | 3.501 | 3.384 | 3.475 | 630,665 | +0.03(+0.76%) |
Dec 19, 2014 | 3.545 | 3.545 | 3.449 | 3.449 | 1,223,667 | -0.07(-1.98%) |
Dec 18, 2014 | 3.606 | 3.649 | 3.441 | 3.519 | 702,461 | -0.01(-0.25%) |
Dec 17, 2014 | 3.510 | 3.588 | 3.492 | 3.528 | 649,025 | +0.04(+1.25%) |
Dec 16, 2014 | 3.510 | 3.649 | 3.484 | 3.484 | 965,921 | -0.06(-1.72%) |
Dec 15, 2014 | 3.562 | 3.585 | 3.484 | 3.545 | 700,436 | +0.03(+0.99%) |
Dec 12, 2014 | 3.658 | 3.701 | 3.493 | 3.510 | 693,214 | -0.18(-4.94%) |
Dec 11, 2014 | 3.606 | 3.858 | 3.562 | 3.693 | 1,161,794 | +0.17(+4.94%) |
Dec 10, 2014 | 3.554 | 3.684 | 3.484 | 3.519 | 948,899 | -0.06(-1.70%) |
Dec 09, 2014 | 3.458 | 3.649 | 3.449 | 3.580 | 618,414 | +0.09(+2.49%) |
Dec 08, 2014 | 3.814 | 3.866 | 3.475 | 3.493 | 916,981 | -0.46(-11.65%) |
Dec 05, 2014 | 3.962 | 4.084 | 3.927 | 3.953 | 474,074 | +0.01(+0.22%) |
Dec 04, 2014 | 4.005 | 4.023 | 3.866 | 3.945 | 742,353 | -0.10(-2.58%) |
Dec 03, 2014 | 3.945 | 4.275 | 3.927 | 4.049 | 454,982 | +0.12(+3.10%) |
Dec 02, 2014 | 3.771 | 4.058 | 3.771 | 3.927 | 654,361 | +0.11(+2.96%) |