Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.394 | 3.394 | 3.320 | 3.327 | 1,376,071 | -0.05(-1.45%) |
Feb 26, 2015 | 3.373 | 3.415 | 3.348 | 3.376 | 1,471,679 | +0.00(+0.10%) |
Feb 25, 2015 | 3.376 | 3.380 | 3.352 | 3.373 | 797,497 | +0.01(+0.21%) |
Feb 24, 2015 | 3.348 | 3.394 | 3.348 | 3.366 | 1,559,115 | +0.02(+0.73%) |
Feb 23, 2015 | 3.369 | 3.397 | 3.306 | 3.341 | 1,109,907 | +0.02(+0.63%) |
Feb 20, 2015 | 3.334 | 3.352 | 3.317 | 3.320 | 974,042 | -0.02(-0.73%) |
Feb 19, 2015 | 3.334 | 3.362 | 3.310 | 3.345 | 1,247,443 | +0.04(+1.16%) |
Feb 18, 2015 | 3.303 | 3.334 | 3.271 | 3.306 | 1,011,895 | +0.01(+0.32%) |
Feb 17, 2015 | 3.299 | 3.317 | 3.271 | 3.296 | 1,345,089 | +0.01(+0.21%) |
Feb 13, 2015 | 3.257 | 3.289 | 3.289 | 3.289 | 1,702,703 | +0.06(+1.73%) |
Feb 12, 2015 | 3.222 | 3.299 | 3.205 | 3.233 | 1,195,350 | +0.01(+0.33%) |
Feb 11, 2015 | 3.240 | 3.250 | 3.184 | 3.222 | 1,449,681 | -0.02(-0.75%) |
Feb 10, 2015 | 3.341 | 3.362 | 3.243 | 3.247 | 1,498,318 | -0.06(-1.70%) |
Feb 09, 2015 | 3.317 | 3.383 | 3.296 | 3.303 | 2,354,686 | -0.02(-0.53%) |
Feb 06, 2015 | 3.205 | 3.327 | 3.159 | 3.320 | 5,088,313 | +0.22(+7.23%) |
Feb 05, 2015 | 2.967 | 3.100 | 2.955 | 3.096 | 3,442,284 | +0.12(+4.12%) |
Feb 04, 2015 | 2.939 | 2.991 | 2.907 | 2.974 | 1,866,590 | +0.01(+0.35%) |
Feb 03, 2015 | 2.844 | 2.974 | 2.834 | 2.963 | 2,699,146 | +0.10(+3.67%) |
Feb 02, 2015 | 2.914 | 2.921 | 2.802 | 2.858 | 6,064,010 | -0.08(-2.62%) |
Jan 30, 2015 | 2.956 | 2.974 | 2.907 | 2.935 | 1,456,898 | -0.02(-0.83%) |
Jan 29, 2015 | 2.970 | 2.998 | 2.928 | 2.960 | 1,773,381 | -0.01(-0.35%) |
Jan 28, 2015 | 3.005 | 3.021 | 2.960 | 2.970 | 1,577,425 | -0.02(-0.70%) |
Jan 27, 2015 | 2.991 | 2.995 | 2.935 | 2.991 | 1,659,179 | +0.00(+0.12%) |
Jan 26, 2015 | 2.953 | 3.005 | 2.925 | 2.988 | 1,940,793 | +0.02(+0.53%) |
Jan 23, 2015 | 2.988 | 3.002 | 2.935 | 2.972 | 2,413,859 | -0.01(-0.41%) |
Jan 22, 2015 | 3.030 | 3.047 | 2.977 | 2.984 | 1,738,375 | -0.03(-0.93%) |
Jan 21, 2015 | 3.026 | 3.086 | 2.932 | 3.012 | 3,731,146 | +0.03(+1.06%) |
Jan 20, 2015 | 3.026 | 3.044 | 2.855 | 2.981 | 6,791,991 | -0.07(-2.29%) |
Jan 16, 2015 | 3.117 | 3.131 | 3.019 | 3.051 | 3,101,466 | -0.05(-1.69%) |
Jan 15, 2015 | 3.079 | 3.121 | 3.065 | 3.103 | 1,578,529 | +0.02(+0.80%) |
Jan 14, 2015 | 3.152 | 3.184 | 3.054 | 3.079 | 2,100,813 | -0.10(-3.30%) |
Jan 13, 2015 | 3.261 | 3.289 | 3.156 | 3.184 | 2,201,760 | -0.07(-2.26%) |
Jan 12, 2015 | 3.296 | 3.296 | 3.240 | 3.257 | 1,012,272 | -0.04(-1.17%) |
Jan 09, 2015 | 3.324 | 3.324 | 3.254 | 3.296 | 979,390 | -0.03(-0.84%) |
Jan 08, 2015 | 3.306 | 3.338 | 3.296 | 3.324 | 1,139,787 | +0.02(+0.64%) |
Jan 07, 2015 | 3.317 | 3.345 | 3.285 | 3.303 | 887,649 | +0.02(+0.64%) |
Jan 06, 2015 | 3.387 | 3.397 | 3.264 | 3.282 | 1,859,007 | -0.10(-3.10%) |
Jan 05, 2015 | 3.397 | 3.397 | 3.369 | 3.387 | 1,955,496 | -0.01(-0.31%) |
Jan 02, 2015 | 3.359 | 3.408 | 3.346 | 3.397 | 1,636,284 | +0.06(+1.89%) |
Dec 31, 2014 | 3.355 | 3.334 | 3.334 | 3.334 | 2,351,542 | -0.03(-0.83%) |
Dec 30, 2014 | 3.317 | 3.373 | 3.287 | 3.362 | 2,101,219 | +0.02(+0.73%) |
Dec 29, 2014 | 3.289 | 3.345 | 3.289 | 3.338 | 2,054,125 | +0.03(+1.06%) |
Dec 26, 2014 | 3.320 | 3.336 | 3.268 | 3.303 | 1,538,609 | -0.03(-0.94%) |
Dec 24, 2014 | 3.415 | 3.334 | 3.334 | 3.334 | 686,283 | -0.06(-1.85%) |
Dec 23, 2014 | 3.387 | 3.418 | 3.359 | 3.397 | 1,753,201 | +0.04(+1.15%) |
Dec 22, 2014 | 3.411 | 3.425 | 3.313 | 3.359 | 1,924,371 | -0.07(-2.04%) |
Dec 19, 2014 | 3.310 | 3.429 | 3.296 | 3.429 | 4,378,337 | +0.13(+4.03%) |
Dec 18, 2014 | 3.191 | 3.324 | 3.191 | 3.296 | 2,739,925 | +0.14(+4.55%) |
Dec 17, 2014 | 3.156 | 3.180 | 2.981 | 3.152 | 4,498,115 | -0.03(-1.10%) |
Dec 16, 2014 | 3.279 | 3.286 | 3.187 | 3.187 | 2,479,636 | -0.09(-2.80%) |
Dec 15, 2014 | 3.326 | 3.401 | 3.258 | 3.279 | 2,313,631 | -0.02(-0.72%) |
Dec 12, 2014 | 3.387 | 3.421 | 3.282 | 3.303 | 2,218,355 | -0.09(-2.70%) |
Dec 11, 2014 | 3.452 | 3.479 | 3.391 | 3.394 | 1,898,833 | -0.05(-1.57%) |
Dec 10, 2014 | 3.550 | 3.556 | 3.432 | 3.449 | 1,766,317 | -0.10(-2.68%) |
Dec 09, 2014 | 3.428 | 3.552 | 3.421 | 3.544 | 2,267,338 | +0.08(+2.25%) |
Dec 08, 2014 | 3.550 | 3.578 | 3.433 | 3.466 | 1,824,413 | -0.10(-2.76%) |
Dec 05, 2014 | 3.615 | 3.645 | 3.547 | 3.564 | 1,754,718 | -0.05(-1.41%) |
Dec 04, 2014 | 3.635 | 3.683 | 3.611 | 3.615 | 1,327,796 | -0.03(-0.93%) |
Dec 03, 2014 | 3.673 | 3.676 | 3.628 | 3.649 | 1,318,245 | +0.01(+0.28%) |
Dec 02, 2014 | 3.683 | 3.700 | 3.632 | 3.639 | 1,378,082 | -0.04(-1.02%) |