Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 2.824 | 2.831 | 2.780 | 2.780 | 3,006,186 | -0.08(-2.66%) |
Jan 29, 2015 | 2.837 | 2.856 | 2.824 | 2.856 | 3,161,643 | +0.04(+1.58%) |
Jan 28, 2015 | 2.869 | 2.872 | 2.812 | 2.812 | 4,472,121 | -0.07(-2.42%) |
Jan 27, 2015 | 2.875 | 2.900 | 2.869 | 2.881 | 2,371,867 | -0.02(-0.66%) |
Jan 26, 2015 | 2.869 | 2.919 | 2.857 | 2.900 | 2,320,151 | +0.06(+2.00%) |
Jan 23, 2015 | 2.856 | 2.869 | 2.843 | 2.843 | 3,180,208 | -0.05(-1.75%) |
Jan 22, 2015 | 2.875 | 2.900 | 2.856 | 2.894 | 3,908,866 | +0.02(+0.66%) |
Jan 21, 2015 | 2.856 | 2.881 | 2.843 | 2.875 | 3,265,571 | -0.04(-1.30%) |
Jan 20, 2015 | 2.900 | 2.919 | 2.881 | 2.913 | 6,108,249 | +0.06(+2.00%) |
Jan 16, 2015 | 2.824 | 2.856 | 2.821 | 2.856 | 3,785,383 | +0.04(+1.58%) |
Jan 15, 2015 | 2.812 | 2.837 | 2.799 | 2.812 | 4,373,444 | +0.01(+0.45%) |
Jan 14, 2015 | 2.786 | 2.805 | 2.767 | 2.799 | 3,249,181 | +0.01(+0.23%) |
Jan 13, 2015 | 2.824 | 2.837 | 2.767 | 2.793 | 3,123,021 | +0.00(+0.00%) |
Jan 12, 2015 | 2.799 | 2.818 | 2.786 | 2.793 | 2,825,373 | -0.01(-0.45%) |
Jan 09, 2015 | 2.805 | 2.818 | 2.786 | 2.805 | 3,006,031 | -0.01(-0.23%) |
Jan 08, 2015 | 2.793 | 2.831 | 2.793 | 2.812 | 2,855,141 | +0.03(+1.14%) |
Jan 07, 2015 | 2.793 | 2.799 | 2.761 | 2.780 | 3,197,577 | +0.01(+0.23%) |
Jan 06, 2015 | 2.818 | 2.831 | 2.755 | 2.774 | 3,663,343 | -0.09(-3.10%) |
Jan 05, 2015 | 2.888 | 2.894 | 2.843 | 2.862 | 3,130,166 | -0.08(-2.80%) |
Jan 02, 2015 | 2.970 | 2.976 | 2.932 | 2.945 | 2,074,568 | +0.01(+0.22%) |
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%) |