Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.016 | 3.331 | 3.016 | 3.322 | 924,845 | +0.05(+1.61%) |
Feb 26, 2015 | 3.244 | 3.270 | 3.112 | 3.270 | 487,955 | +0.06(+1.91%) |
Feb 25, 2015 | 3.077 | 3.235 | 3.068 | 3.208 | 671,719 | +0.15(+4.87%) |
Feb 24, 2015 | 3.024 | 3.094 | 3.016 | 3.059 | 361,630 | +0.04(+1.45%) |
Feb 23, 2015 | 3.086 | 3.112 | 3.016 | 3.016 | 425,107 | -0.06(-1.99%) |
Feb 20, 2015 | 3.068 | 3.130 | 3.051 | 3.077 | 387,114 | +0.01(+0.29%) |
Feb 19, 2015 | 3.077 | 3.103 | 3.042 | 3.068 | 381,826 | +0.01(+0.29%) |
Feb 18, 2015 | 3.121 | 3.130 | 3.051 | 3.059 | 587,462 | -0.07(-2.24%) |
Feb 17, 2015 | 3.165 | 3.200 | 3.103 | 3.130 | 209,427 | -0.03(-0.83%) |
Feb 13, 2015 | 3.173 | 3.156 | 3.156 | 3.156 | 344,389 | -0.01(-0.28%) |
Feb 12, 2015 | 3.244 | 3.252 | 3.121 | 3.165 | 376,660 | -0.02(-0.55%) |
Feb 11, 2015 | 3.235 | 3.287 | 3.165 | 3.182 | 267,167 | -0.11(-3.46%) |
Feb 10, 2015 | 3.375 | 3.375 | 3.226 | 3.296 | 327,746 | -0.08(-2.34%) |
Feb 09, 2015 | 3.436 | 3.454 | 3.349 | 3.375 | 337,168 | -0.04(-1.28%) |
Feb 06, 2015 | 3.428 | 3.473 | 3.331 | 3.419 | 602,327 | -0.09(-2.50%) |
Feb 05, 2015 | 3.375 | 3.568 | 3.375 | 3.506 | 843,883 | +0.14(+4.17%) |
Feb 04, 2015 | 3.331 | 3.454 | 3.248 | 3.366 | 694,267 | +0.00(+0.00%) |
Feb 03, 2015 | 3.226 | 3.366 | 3.191 | 3.366 | 588,600 | +0.20(+6.37%) |
Feb 02, 2015 | 3.200 | 3.200 | 3.130 | 3.165 | 395,033 | +0.02(+0.56%) |
Jan 30, 2015 | 3.094 | 3.217 | 3.094 | 3.147 | 288,769 | +0.05(+1.70%) |
Jan 29, 2015 | 3.103 | 3.121 | 3.007 | 3.094 | 440,353 | -0.01(-0.28%) |
Jan 28, 2015 | 3.331 | 3.463 | 3.103 | 3.103 | 625,355 | -0.16(-4.84%) |
Jan 27, 2015 | 3.244 | 3.279 | 3.156 | 3.261 | 334,669 | +0.05(+1.64%) |
Jan 26, 2015 | 3.208 | 3.217 | 3.130 | 3.208 | 420,512 | +0.04(+1.11%) |
Jan 23, 2015 | 3.191 | 3.226 | 3.130 | 3.173 | 373,465 | -0.04(-1.09%) |
Jan 22, 2015 | 3.244 | 3.244 | 3.121 | 3.208 | 413,492 | +0.04(+1.11%) |
Jan 21, 2015 | 3.226 | 3.261 | 3.138 | 3.173 | 387,135 | -0.01(-0.28%) |
Jan 20, 2015 | 3.305 | 3.305 | 3.130 | 3.182 | 416,143 | -0.11(-3.20%) |
Jan 16, 2015 | 3.086 | 3.296 | 3.086 | 3.287 | 662,201 | +0.18(+5.93%) |
Jan 15, 2015 | 3.147 | 3.200 | 3.033 | 3.103 | 442,420 | -0.03(-0.84%) |
Jan 14, 2015 | 3.130 | 3.156 | 3.033 | 3.130 | 574,848 | -0.04(-1.38%) |
Jan 13, 2015 | 3.375 | 3.471 | 3.138 | 3.173 | 933,728 | -0.04(-1.36%) |
Jan 12, 2015 | 3.305 | 3.322 | 3.156 | 3.217 | 380,221 | -0.09(-2.65%) |
Jan 09, 2015 | 3.393 | 3.506 | 3.252 | 3.305 | 745,862 | -0.14(-4.07%) |
Jan 08, 2015 | 3.287 | 3.515 | 3.270 | 3.445 | 814,128 | +0.21(+6.50%) |
Jan 07, 2015 | 3.261 | 3.322 | 3.173 | 3.235 | 455,986 | +0.02(+0.54%) |
Jan 06, 2015 | 3.252 | 3.314 | 3.164 | 3.217 | 482,635 | -0.04(-1.34%) |
Jan 05, 2015 | 3.357 | 3.480 | 3.252 | 3.261 | 603,035 | -0.11(-3.12%) |
Jan 02, 2015 | 3.463 | 3.480 | 3.357 | 3.366 | 547,849 | -0.06(-1.79%) |
Dec 31, 2014 | 3.375 | 3.428 | 3.428 | 3.428 | 809,926 | +0.00(+0.00%) |
Dec 30, 2014 | 3.498 | 3.498 | 3.384 | 3.428 | 612,556 | -0.03(-0.76%) |
Dec 29, 2014 | 3.568 | 3.620 | 3.419 | 3.454 | 660,207 | -0.11(-3.19%) |
Dec 26, 2014 | 3.384 | 3.577 | 3.384 | 3.568 | 577,228 | +0.18(+5.44%) |
Dec 24, 2014 | 3.533 | 3.384 | 3.384 | 3.384 | 632,198 | -0.15(-4.22%) |
Dec 23, 2014 | 3.559 | 3.647 | 3.515 | 3.533 | 875,971 | +0.03(+0.75%) |
Dec 22, 2014 | 3.506 | 3.533 | 3.414 | 3.506 | 625,072 | +0.03(+0.76%) |
Dec 19, 2014 | 3.577 | 3.577 | 3.480 | 3.480 | 1,212,816 | -0.07(-1.98%) |
Dec 18, 2014 | 3.638 | 3.682 | 3.471 | 3.550 | 696,232 | -0.01(-0.25%) |
Dec 17, 2014 | 3.542 | 3.620 | 3.523 | 3.559 | 643,269 | +0.04(+1.25%) |
Dec 16, 2014 | 3.542 | 3.682 | 3.515 | 3.515 | 957,355 | -0.06(-1.72%) |
Dec 15, 2014 | 3.594 | 3.617 | 3.515 | 3.577 | 694,225 | +0.04(+0.99%) |
Dec 12, 2014 | 3.691 | 3.734 | 3.524 | 3.542 | 687,067 | -0.18(-4.94%) |
Dec 11, 2014 | 3.638 | 3.892 | 3.594 | 3.726 | 1,151,491 | +0.18(+4.94%) |
Dec 10, 2014 | 3.585 | 3.717 | 3.515 | 3.550 | 940,485 | -0.06(-1.70%) |
Dec 09, 2014 | 3.489 | 3.682 | 3.480 | 3.612 | 612,930 | +0.09(+2.49%) |
Dec 08, 2014 | 3.848 | 3.901 | 3.506 | 3.524 | 908,850 | -0.46(-11.65%) |
Dec 05, 2014 | 3.997 | 4.120 | 3.962 | 3.989 | 469,870 | +0.01(+0.22%) |
Dec 04, 2014 | 4.041 | 4.059 | 3.901 | 3.980 | 735,770 | -0.11(-2.57%) |
Dec 03, 2014 | 3.980 | 4.313 | 3.962 | 4.085 | 450,947 | +0.12(+3.10%) |
Dec 02, 2014 | 3.805 | 4.094 | 3.805 | 3.962 | 648,559 | +0.11(+2.96%) |