Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.130 | 3.200 | 3.120 | 3.171 | 1,227 | -0.11(-3.48%) |
Jan 29, 2015 | 3.190 | 3.400 | 3.140 | 3.285 | 1,256 | +0.09(+2.97%) |
Jan 28, 2015 | 3.140 | 3.260 | 3.130 | 3.190 | 12,242 | -0.03(-0.93%) |
Jan 27, 2015 | 3.160 | 3.220 | 3.160 | 3.220 | 621 | +0.09(+2.88%) |
Jan 26, 2015 | 3.120 | 3.300 | 3.120 | 3.130 | 13,335 | -0.10(-3.11%) |
Jan 23, 2015 | 3.120 | 3.350 | 3.120 | 3.231 | 6,701 | -0.13(-3.85%) |
Jan 22, 2015 | 3.200 | 3.360 | 3.200 | 3.360 | 18,233 | +0.09(+2.75%) |
Jan 21, 2015 | 3.380 | 3.390 | 3.200 | 3.270 | 6,363 | -0.07(-2.10%) |
Jan 20, 2015 | 3.220 | 3.340 | 3.220 | 3.340 | 2,554 | +0.06(+1.83%) |
Jan 16, 2015 | 3.170 | 3.580 | 3.170 | 3.280 | 2,694 | +0.12(+3.80%) |
Jan 15, 2015 | 3.280 | 3.290 | 3.150 | 3.160 | 2,378 | -0.14(-4.24%) |
Jan 14, 2015 | 3.580 | 3.580 | 3.300 | 3.300 | 3,723 | -0.06(-1.79%) |
Jan 13, 2015 | 3.370 | 3.490 | 3.270 | 3.360 | 2,841 | -0.13(-3.72%) |
Jan 12, 2015 | 3.240 | 3.490 | 3.240 | 3.490 | 1,482 | +0.23(+7.05%) |
Jan 09, 2015 | 3.320 | 3.350 | 3.240 | 3.260 | 3,253 | -0.09(-2.69%) |
Jan 08, 2015 | 3.270 | 3.620 | 3.243 | 3.350 | 7,766 | -0.19(-5.37%) |
Jan 07, 2015 | 3.251 | 3.540 | 3.243 | 3.540 | 5,219 | +0.25(+7.60%) |
Jan 06, 2015 | 3.300 | 3.310 | 3.290 | 3.290 | 3,537 | -0.01(-0.30%) |
Jan 05, 2015 | 3.200 | 3.330 | 3.200 | 3.300 | 6,054 | +0.15(+4.76%) |
Jan 02, 2015 | 3.630 | 3.630 | 3.150 | 3.150 | 720 | -0.20(-5.97%) |
Dec 31, 2014 | 3.440 | 3.350 | 3.350 | 3.350 | 3,700 | -0.13(-3.74%) |
Dec 30, 2014 | 3.350 | 3.480 | 3.350 | 3.480 | 1,255 | +0.04(+1.16%) |
Dec 29, 2014 | 3.330 | 3.500 | 3.170 | 3.440 | 1,220 | +0.17(+5.20%) |
Dec 26, 2014 | 3.190 | 3.440 | 3.190 | 3.270 | 1,202 | +0.03(+0.93%) |
Dec 24, 2014 | 3.150 | 3.240 | 3.240 | 3.240 | 42,900 | -0.10(-2.99%) |
Dec 23, 2014 | 3.150 | 3.355 | 3.150 | 3.340 | 13,706 | +0.18(+5.70%) |
Dec 22, 2014 | 3.100 | 3.300 | 3.100 | 3.160 | 6,279 | +0.06(+1.94%) |
Dec 19, 2014 | 3.110 | 3.470 | 3.100 | 3.100 | 12,688 | -0.05(-1.59%) |
Dec 18, 2014 | 3.154 | 3.197 | 3.103 | 3.150 | 8,992 | +0.01(+0.32%) |
Dec 17, 2014 | 3.090 | 3.200 | 3.090 | 3.140 | 4,454 | +0.00(+0.00%) |
Dec 16, 2014 | 3.030 | 3.173 | 3.030 | 3.140 | 2,701 | -0.01(-0.32%) |
Dec 15, 2014 | 3.140 | 3.250 | 3.034 | 3.150 | 12,792 | -0.07(-2.17%) |
Dec 12, 2014 | 3.200 | 3.250 | 3.110 | 3.220 | 5,145 | -0.01(-0.31%) |
Dec 11, 2014 | 3.230 | 3.240 | 3.123 | 3.230 | 1,737 | -0.08(-2.42%) |
Dec 10, 2014 | 3.500 | 3.500 | 3.050 | 3.310 | 28,453 | -0.06(-1.78%) |
Dec 09, 2014 | 3.260 | 3.370 | 3.224 | 3.370 | 10,261 | +0.07(+2.12%) |
Dec 08, 2014 | 3.300 | 3.300 | 3.260 | 3.300 | 1,855 | -0.05(-1.49%) |
Dec 05, 2014 | 3.297 | 3.350 | 3.280 | 3.350 | 2,149 | +0.08(+2.45%) |
Dec 04, 2014 | 3.350 | 3.350 | 3.270 | 3.270 | 13,728 | -0.08(-2.39%) |
Dec 03, 2014 | 3.310 | 3.350 | 3.310 | 3.350 | 2,194 | +0.00(+0.00%) |
Dec 02, 2014 | 3.271 | 3.350 | 3.270 | 3.350 | 641 | +0.00(+0.00%) |
Dec 01, 2014 | 3.300 | 3.370 | 3.260 | 3.350 | 4,492 | +0.06(+1.82%) |
Nov 28, 2014 | 3.270 | 3.330 | 3.270 | 3.290 | 553 | -0.10(-2.95%) |
Nov 26, 2014 | 3.350 | 3.390 | 3.390 | 3.390 | 5,100 | +0.04(+1.19%) |
Nov 25, 2014 | 3.468 | 3.468 | 3.350 | 3.350 | 5,815 | -0.14(-4.01%) |
Nov 24, 2014 | 3.350 | 3.490 | 3.350 | 3.490 | 6,527 | +0.18(+5.44%) |
Nov 21, 2014 | 3.310 | 3.310 | 3.310 | 3.310 | 123 | +0.08(+2.48%) |
Nov 20, 2014 | 3.310 | 3.310 | 3.230 | 3.230 | 925 | -0.11(-3.35%) |
Nov 19, 2014 | 3.342 | 3.342 | 3.342 | 3.342 | 928 | -0.03(-0.83%) |
Nov 18, 2014 | 3.310 | 3.370 | 3.310 | 3.370 | 3,939 | +0.05(+1.51%) |
Nov 17, 2014 | 3.320 | 3.323 | 3.320 | 3.320 | 1,737 | -0.08(-2.35%) |
Nov 14, 2014 | 3.240 | 3.400 | 3.223 | 3.400 | 2,497 | +0.09(+2.72%) |
Nov 13, 2014 | 3.300 | 3.390 | 3.249 | 3.310 | 8,915 | +0.09(+2.80%) |
Nov 11, 2014 | 3.350 | 3.220 | 3.220 | 3.220 | 10,800 | -0.29(-8.26%) |
Nov 10, 2014 | 3.500 | 3.510 | 3.280 | 3.510 | 6,860 | -0.01(-0.24%) |
Nov 07, 2014 | 3.510 | 3.518 | 3.500 | 3.518 | 2,772 | +0.02(+0.52%) |
Nov 06, 2014 | 3.512 | 3.513 | 3.500 | 3.500 | 3,252 | -0.06(-1.69%) |
Nov 05, 2014 | 3.590 | 3.590 | 3.500 | 3.560 | 8,957 | +0.06(+1.71%) |
Nov 04, 2014 | 3.510 | 3.590 | 3.500 | 3.500 | 2,349 | -0.00(-0.00%) |