Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.144 | 3.153 | 3.109 | 3.127 | 47,892,736 | -0.04(-1.11%) |
Jan 29, 2015 | 3.144 | 3.162 | 3.100 | 3.162 | 34,573,028 | +0.03(+0.84%) |
Jan 28, 2015 | 3.206 | 3.224 | 3.127 | 3.136 | 39,197,200 | -0.07(-2.20%) |
Jan 27, 2015 | 3.188 | 3.224 | 3.180 | 3.206 | 30,787,866 | -0.02(-0.55%) |
Jan 26, 2015 | 3.144 | 3.224 | 3.136 | 3.224 | 42,036,280 | +0.08(+2.52%) |
Jan 23, 2015 | 3.180 | 3.197 | 3.144 | 3.144 | 31,928,608 | -0.04(-1.11%) |
Jan 22, 2015 | 3.153 | 3.180 | 3.100 | 3.180 | 36,210,256 | +0.04(+1.12%) |
Jan 21, 2015 | 3.065 | 3.144 | 3.056 | 3.144 | 42,869,124 | +0.07(+2.29%) |
Jan 20, 2015 | 3.109 | 3.127 | 3.065 | 3.074 | 30,356,878 | -0.04(-1.13%) |
Jan 16, 2015 | 3.100 | 3.127 | 3.074 | 3.109 | 30,486,742 | +0.01(+0.28%) |
Jan 15, 2015 | 3.100 | 3.109 | 3.074 | 3.100 | 28,981,952 | +0.01(+0.28%) |
Jan 14, 2015 | 3.083 | 3.153 | 3.074 | 3.092 | 80,303,432 | -0.03(-0.85%) |
Jan 13, 2015 | 3.162 | 3.224 | 3.109 | 3.118 | 72,934,872 | -0.03(-0.84%) |
Jan 12, 2015 | 3.109 | 3.153 | 3.100 | 3.144 | 34,562,692 | +0.04(+1.13%) |
Jan 09, 2015 | 3.100 | 3.127 | 3.083 | 3.109 | 26,179,934 | -0.01(-0.28%) |
Jan 08, 2015 | 3.021 | 3.136 | 3.021 | 3.118 | 59,221,872 | +0.11(+3.81%) |
Jan 07, 2015 | 2.986 | 3.030 | 2.977 | 3.004 | 107,794,736 | +0.05(+1.79%) |
Jan 06, 2015 | 2.995 | 3.021 | 2.933 | 2.951 | 54,440,804 | -0.04(-1.47%) |
Jan 05, 2015 | 3.048 | 3.056 | 2.995 | 2.995 | 42,985,088 | -0.07(-2.16%) |
Jan 02, 2015 | 3.083 | 3.109 | 3.030 | 3.061 | 39,085,824 | -0.02(-0.71%) |
Dec 31, 2014 | 3.083 | 3.083 | 3.083 | 3.083 | 28,259,854 | -0.01(-0.28%) |
Dec 30, 2014 | 3.083 | 3.100 | 3.074 | 3.092 | 16,388,509 | -0.00(-0.14%) |
Dec 29, 2014 | 3.065 | 3.100 | 3.056 | 3.096 | 26,268,524 | +0.02(+0.72%) |
Dec 26, 2014 | 3.065 | 3.083 | 3.056 | 3.074 | 15,474,618 | +0.00(+0.14%) |
Dec 24, 2014 | 3.065 | 3.070 | 3.070 | 3.070 | 10,773,806 | +0.00(+0.14%) |
Dec 23, 2014 | 3.074 | 3.083 | 3.056 | 3.065 | 26,357,656 | -0.01(-0.29%) |
Dec 22, 2014 | 3.048 | 3.083 | 3.048 | 3.074 | 20,607,024 | +0.02(+0.58%) |
Dec 19, 2014 | 3.021 | 3.083 | 3.021 | 3.056 | 50,358,580 | +0.01(+0.43%) |
Dec 18, 2014 | 3.030 | 3.048 | 3.021 | 3.043 | 33,167,948 | +0.04(+1.32%) |
Dec 17, 2014 | 2.924 | 3.008 | 2.924 | 3.004 | 39,628,896 | +0.07(+2.40%) |
Dec 16, 2014 | 2.924 | 2.977 | 2.915 | 2.933 | 46,597,984 | -0.01(-0.30%) |
Dec 15, 2014 | 3.004 | 3.026 | 2.879 | 2.942 | 69,055,744 | -0.06(-2.05%) |
Dec 12, 2014 | 3.021 | 3.039 | 2.995 | 3.004 | 35,792,992 | -0.04(-1.45%) |
Dec 11, 2014 | 3.039 | 3.083 | 3.039 | 3.048 | 21,999,542 | +0.02(+0.58%) |
Dec 10, 2014 | 3.065 | 3.092 | 3.021 | 3.030 | 27,036,496 | -0.04(-1.43%) |
Dec 09, 2014 | 3.039 | 3.096 | 3.012 | 3.074 | 25,477,510 | +0.02(+0.58%) |
Dec 08, 2014 | 3.056 | 3.074 | 3.030 | 3.056 | 28,822,616 | -0.02(-0.57%) |
Dec 05, 2014 | 3.144 | 3.149 | 3.039 | 3.074 | 53,257,064 | -0.08(-2.51%) |
Dec 04, 2014 | 3.162 | 3.180 | 3.127 | 3.153 | 27,370,906 | -0.02(-0.56%) |
Dec 03, 2014 | 3.162 | 3.188 | 3.162 | 3.171 | 22,303,090 | +0.01(+0.28%) |
Dec 02, 2014 | 3.180 | 3.188 | 3.162 | 3.162 | 30,826,236 | -0.02(-0.55%) |
Dec 01, 2014 | 3.180 | 3.197 | 3.153 | 3.180 | 32,178,108 | -0.02(-0.55%) |
Nov 28, 2014 | 3.171 | 3.197 | 3.166 | 3.197 | 13,512,122 | +0.03(+0.83%) |
Nov 26, 2014 | 3.171 | 3.171 | 3.171 | 3.171 | 22,498,232 | +0.00(+0.00%) |
Nov 25, 2014 | 3.144 | 3.171 | 3.136 | 3.171 | 34,777,900 | +0.03(+0.84%) |
Nov 24, 2014 | 3.118 | 3.153 | 3.109 | 3.144 | 22,165,692 | +0.03(+0.85%) |
Nov 21, 2014 | 3.144 | 3.153 | 3.109 | 3.118 | 21,329,896 | -0.00(-0.14%) |
Nov 20, 2014 | 3.100 | 3.127 | 3.074 | 3.122 | 25,030,506 | +0.02(+0.71%) |
Nov 19, 2014 | 3.127 | 3.162 | 3.092 | 3.100 | 32,785,934 | -0.04(-1.12%) |
Nov 18, 2014 | 3.092 | 3.153 | 3.092 | 3.136 | 28,514,170 | +0.04(+1.14%) |
Nov 17, 2014 | 3.100 | 3.118 | 3.074 | 3.100 | 21,078,220 | -0.01(-0.28%) |
Nov 14, 2014 | 3.100 | 3.109 | 3.083 | 3.109 | 21,877,288 | +0.02(+0.71%) |
Nov 13, 2014 | 3.065 | 3.092 | 3.065 | 3.087 | 17,241,700 | +0.01(+0.43%) |
Nov 12, 2014 | 3.074 | 3.100 | 3.065 | 3.074 | 26,476,582 | -0.01(-0.43%) |
Nov 11, 2014 | 3.065 | 3.092 | 3.056 | 3.087 | 19,291,756 | +0.01(+0.43%) |
Nov 10, 2014 | 3.039 | 3.074 | 3.021 | 3.074 | 32,683,606 | +0.03(+1.01%) |
Nov 07, 2014 | 3.056 | 3.056 | 3.030 | 3.043 | 31,966,602 | +0.00(+0.14%) |
Nov 06, 2014 | 3.074 | 3.083 | 3.030 | 3.039 | 34,449,772 | -0.04(-1.15%) |
Nov 05, 2014 | 3.065 | 3.083 | 3.021 | 3.074 | 45,491,912 | +0.01(+0.29%) |
Nov 04, 2014 | 3.056 | 3.065 | 3.021 | 3.065 | 34,407,940 | +0.00(+0.00%) |