Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 2.970 | 2.938 | 2.938 | 2.938 | 2,633,460 | -0.02(-0.64%) |
Dec 30, 2014 | 2.976 | 2.976 | 2.945 | 2.957 | 2,228,858 | -0.01(-0.43%) |
Dec 29, 2014 | 2.964 | 2.995 | 2.964 | 2.970 | 3,187,311 | -0.03(-1.06%) |
Dec 26, 2014 | 2.995 | 3.021 | 2.995 | 3.002 | 2,021,643 | +0.01(+0.21%) |
Dec 24, 2014 | 3.002 | 2.995 | 2.995 | 2.995 | 1,224,663 | +0.01(+0.21%) |
Dec 23, 2014 | 2.995 | 3.014 | 2.989 | 2.989 | 4,024,963 | -0.02(-0.63%) |
Dec 22, 2014 | 3.027 | 3.027 | 3.002 | 3.008 | 3,495,020 | +0.01(+0.21%) |
Dec 19, 2014 | 2.995 | 3.021 | 2.970 | 3.002 | 7,010,896 | +0.01(+0.21%) |
Dec 18, 2014 | 2.964 | 3.002 | 2.957 | 2.995 | 5,573,508 | +0.01(+0.42%) |
Dec 17, 2014 | 3.021 | 3.033 | 2.945 | 2.983 | 6,898,725 | -0.02(-0.63%) |
Dec 16, 2014 | 2.964 | 3.065 | 2.951 | 3.002 | 5,336,871 | +0.08(+2.60%) |
Dec 15, 2014 | 2.989 | 3.002 | 2.907 | 2.926 | 6,900,716 | -0.04(-1.28%) |
Dec 12, 2014 | 3.059 | 3.078 | 2.964 | 2.964 | 5,848,889 | -0.09(-3.11%) |
Dec 11, 2014 | 3.084 | 3.109 | 3.052 | 3.059 | 3,553,374 | -0.01(-0.41%) |
Dec 10, 2014 | 3.122 | 3.122 | 3.071 | 3.071 | 4,952,985 | -0.04(-1.42%) |
Dec 09, 2014 | 3.122 | 3.122 | 3.090 | 3.116 | 4,956,783 | -0.03(-1.01%) |
Dec 08, 2014 | 3.179 | 3.192 | 3.141 | 3.147 | 4,626,942 | -0.03(-0.80%) |
Dec 05, 2014 | 3.173 | 3.188 | 3.163 | 3.173 | 3,036,403 | +0.02(+0.60%) |
Dec 04, 2014 | 3.141 | 3.166 | 3.128 | 3.154 | 3,833,090 | +0.01(+0.20%) |
Dec 03, 2014 | 3.173 | 3.179 | 3.135 | 3.147 | 3,584,623 | -0.01(-0.40%) |
Dec 02, 2014 | 3.173 | 3.185 | 3.157 | 3.160 | 4,097,936 | +0.01(+0.20%) |
Dec 01, 2014 | 3.147 | 3.160 | 3.135 | 3.154 | 3,228,640 | -0.01(-0.20%) |
Nov 28, 2014 | 3.173 | 3.185 | 3.160 | 3.160 | 1,542,505 | +0.00(+0.00%) |
Nov 26, 2014 | 3.160 | 3.160 | 3.160 | 3.160 | 4,401,050 | +0.03(+0.81%) |
Nov 25, 2014 | 3.135 | 3.166 | 3.135 | 3.135 | 4,023,921 | +0.01(+0.20%) |
Nov 24, 2014 | 3.116 | 3.128 | 3.116 | 3.128 | 3,314,422 | +0.04(+1.44%) |
Nov 21, 2014 | 3.109 | 3.116 | 3.078 | 3.084 | 4,026,045 | +0.01(+0.21%) |
Nov 20, 2014 | 3.090 | 3.103 | 3.065 | 3.078 | 4,052,689 | -0.03(-0.82%) |
Nov 19, 2014 | 3.097 | 3.116 | 3.084 | 3.103 | 3,550,113 | +0.04(+1.45%) |
Nov 18, 2014 | 3.071 | 3.090 | 3.059 | 3.059 | 3,195,319 | +0.02(+0.63%) |
Nov 17, 2014 | 3.027 | 3.065 | 3.027 | 3.040 | 2,611,669 | +0.01(+0.42%) |
Nov 14, 2014 | 3.021 | 3.040 | 3.021 | 3.027 | 2,737,161 | -0.01(-0.21%) |
Nov 13, 2014 | 3.014 | 3.046 | 3.014 | 3.033 | 2,980,857 | +0.02(+0.63%) |
Nov 12, 2014 | 3.027 | 3.033 | 3.008 | 3.014 | 2,092,865 | -0.05(-1.65%) |
Nov 11, 2014 | 3.065 | 3.065 | 3.046 | 3.065 | 1,711,564 | +0.01(+0.21%) |
Nov 10, 2014 | 3.052 | 3.071 | 3.046 | 3.059 | 1,835,887 | +0.01(+0.21%) |
Nov 07, 2014 | 3.040 | 3.052 | 3.027 | 3.052 | 3,966,705 | +0.00(+0.00%) |
Nov 06, 2014 | 3.078 | 3.090 | 3.040 | 3.052 | 3,503,944 | -0.06(-1.83%) |
Nov 05, 2014 | 3.109 | 3.122 | 3.097 | 3.109 | 2,100,230 | +0.01(+0.41%) |
Nov 04, 2014 | 3.084 | 3.097 | 3.065 | 3.097 | 2,503,583 | +0.02(+0.62%) |
Nov 03, 2014 | 3.097 | 3.103 | 3.078 | 3.078 | 3,730,321 | -0.04(-1.22%) |
Oct 31, 2014 | 3.071 | 3.122 | 3.071 | 3.116 | 2,762,958 | +0.08(+2.71%) |
Oct 30, 2014 | 3.008 | 3.052 | 3.002 | 3.033 | 2,622,339 | +0.02(+0.63%) |
Oct 29, 2014 | 3.014 | 3.046 | 2.989 | 3.014 | 2,769,474 | +0.00(+0.00%) |
Oct 28, 2014 | 3.002 | 3.032 | 2.983 | 3.014 | 3,810,462 | -0.04(-1.45%) |
Oct 27, 2014 | 3.027 | 3.128 | 3.128 | 3.059 | 5,129,273 | -0.07(-2.23%) |
Oct 24, 2014 | 3.103 | 3.135 | 3.097 | 3.128 | 2,866,776 | +0.04(+1.44%) |
Oct 23, 2014 | 3.090 | 3.109 | 3.078 | 3.084 | 3,658,855 | +0.03(+0.83%) |
Oct 22, 2014 | 3.084 | 3.097 | 3.059 | 3.059 | 5,167,389 | -0.06(-2.03%) |
Oct 21, 2014 | 3.078 | 3.122 | 3.078 | 3.122 | 3,900,394 | +0.05(+1.65%) |
Oct 20, 2014 | 3.033 | 3.071 | 3.033 | 3.071 | 2,604,921 | +0.05(+1.68%) |
Oct 17, 2014 | 3.008 | 3.033 | 2.995 | 3.021 | 4,756,068 | +0.08(+2.80%) |
Oct 16, 2014 | 2.869 | 2.945 | 2.862 | 2.938 | 5,721,064 | -0.04(-1.28%) |
Oct 15, 2014 | 3.008 | 3.011 | 2.900 | 2.976 | 6,725,317 | -0.05(-1.67%) |
Oct 14, 2014 | 3.021 | 3.046 | 3.008 | 3.027 | 6,074,282 | +0.03(+0.84%) |
Oct 13, 2014 | 3.033 | 3.052 | 2.995 | 3.002 | 3,881,216 | +0.01(+0.42%) |
Oct 10, 2014 | 3.040 | 3.059 | 2.989 | 2.989 | 5,439,814 | -0.02(-0.63%) |
Oct 09, 2014 | 3.090 | 3.116 | 3.002 | 3.008 | 14,282,068 | -0.12(-3.85%) |
Oct 08, 2014 | 3.078 | 3.128 | 3.046 | 3.128 | 19,242,210 | +0.06(+2.07%) |
Oct 07, 2014 | 3.128 | 3.128 | 3.065 | 3.065 | 22,228,486 | -0.09(-2.81%) |
Oct 06, 2014 | 3.154 | 3.166 | 3.128 | 3.154 | 35,445,576 | +0.00(+0.00%) |
Oct 03, 2014 | 3.154 | 3.169 | 3.147 | 3.154 | 4,183,955 | +0.03(+1.01%) |
Oct 02, 2014 | 3.154 | 3.160 | 3.078 | 3.122 | 4,150,250 | -0.06(-1.79%) |