Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.017 | 3.332 | 3.017 | 3.323 | 924,559 | +0.05(+1.61%) |
Feb 26, 2015 | 3.245 | 3.271 | 3.113 | 3.271 | 487,804 | +0.06(+1.91%) |
Feb 25, 2015 | 3.078 | 3.236 | 3.069 | 3.209 | 671,511 | +0.15(+4.87%) |
Feb 24, 2015 | 3.025 | 3.095 | 3.017 | 3.060 | 361,519 | +0.04(+1.45%) |
Feb 23, 2015 | 3.087 | 3.113 | 3.017 | 3.017 | 424,975 | -0.06(-1.99%) |
Feb 20, 2015 | 3.069 | 3.131 | 3.052 | 3.078 | 386,994 | +0.01(+0.29%) |
Feb 19, 2015 | 3.078 | 3.104 | 3.043 | 3.069 | 381,708 | +0.01(+0.29%) |
Feb 18, 2015 | 3.122 | 3.131 | 3.052 | 3.060 | 587,280 | -0.07(-2.24%) |
Feb 17, 2015 | 3.166 | 3.201 | 3.104 | 3.131 | 209,362 | -0.03(-0.83%) |
Feb 13, 2015 | 3.174 | 3.157 | 3.157 | 3.157 | 344,283 | -0.01(-0.28%) |
Feb 12, 2015 | 3.245 | 3.253 | 3.122 | 3.166 | 376,543 | -0.02(-0.55%) |
Feb 11, 2015 | 3.236 | 3.288 | 3.166 | 3.183 | 267,084 | -0.11(-3.46%) |
Feb 10, 2015 | 3.376 | 3.376 | 3.227 | 3.297 | 327,644 | -0.08(-2.34%) |
Feb 09, 2015 | 3.437 | 3.455 | 3.350 | 3.376 | 337,064 | -0.04(-1.28%) |
Feb 06, 2015 | 3.429 | 3.474 | 3.332 | 3.420 | 602,141 | -0.09(-2.50%) |
Feb 05, 2015 | 3.376 | 3.569 | 3.376 | 3.508 | 843,622 | +0.14(+4.17%) |
Feb 04, 2015 | 3.332 | 3.455 | 3.249 | 3.367 | 694,052 | +0.00(+0.00%) |
Feb 03, 2015 | 3.227 | 3.367 | 3.192 | 3.367 | 588,418 | +0.20(+6.37%) |
Feb 02, 2015 | 3.201 | 3.201 | 3.131 | 3.166 | 394,910 | +0.02(+0.56%) |
Jan 30, 2015 | 3.095 | 3.218 | 3.095 | 3.148 | 288,680 | +0.05(+1.70%) |
Jan 29, 2015 | 3.104 | 3.122 | 3.008 | 3.095 | 440,217 | -0.01(-0.28%) |
Jan 28, 2015 | 3.332 | 3.464 | 3.104 | 3.104 | 625,162 | -0.16(-4.84%) |
Jan 27, 2015 | 3.245 | 3.280 | 3.157 | 3.262 | 334,565 | +0.05(+1.64%) |
Jan 26, 2015 | 3.209 | 3.218 | 3.131 | 3.209 | 420,382 | +0.04(+1.10%) |
Jan 23, 2015 | 3.192 | 3.227 | 3.131 | 3.174 | 373,349 | -0.04(-1.09%) |
Jan 22, 2015 | 3.245 | 3.245 | 3.122 | 3.209 | 413,364 | +0.04(+1.10%) |
Jan 21, 2015 | 3.227 | 3.262 | 3.139 | 3.174 | 387,015 | -0.01(-0.28%) |
Jan 20, 2015 | 3.306 | 3.306 | 3.131 | 3.183 | 416,014 | -0.11(-3.20%) |
Jan 16, 2015 | 3.087 | 3.297 | 3.087 | 3.288 | 661,996 | +0.18(+5.93%) |
Jan 15, 2015 | 3.148 | 3.201 | 3.034 | 3.104 | 442,283 | -0.03(-0.84%) |
Jan 14, 2015 | 3.131 | 3.157 | 3.034 | 3.131 | 574,670 | -0.04(-1.38%) |
Jan 13, 2015 | 3.376 | 3.473 | 3.139 | 3.174 | 933,439 | -0.04(-1.36%) |
Jan 12, 2015 | 3.306 | 3.323 | 3.157 | 3.218 | 380,103 | -0.09(-2.65%) |
Jan 09, 2015 | 3.394 | 3.508 | 3.253 | 3.306 | 745,631 | -0.14(-4.07%) |
Jan 08, 2015 | 3.288 | 3.516 | 3.271 | 3.446 | 813,876 | +0.21(+6.50%) |
Jan 07, 2015 | 3.262 | 3.323 | 3.174 | 3.236 | 455,845 | +0.02(+0.55%) |
Jan 06, 2015 | 3.253 | 3.315 | 3.165 | 3.218 | 482,485 | -0.04(-1.34%) |
Jan 05, 2015 | 3.359 | 3.481 | 3.253 | 3.262 | 602,849 | -0.11(-3.12%) |
Jan 02, 2015 | 3.464 | 3.481 | 3.359 | 3.367 | 547,679 | -0.06(-1.79%) |
Dec 31, 2014 | 3.376 | 3.429 | 3.429 | 3.429 | 809,675 | +0.00(+0.00%) |
Dec 30, 2014 | 3.499 | 3.499 | 3.385 | 3.429 | 612,366 | -0.03(-0.76%) |
Dec 29, 2014 | 3.569 | 3.622 | 3.420 | 3.455 | 660,003 | -0.11(-3.19%) |
Dec 26, 2014 | 3.385 | 3.578 | 3.385 | 3.569 | 577,050 | +0.18(+5.44%) |
Dec 24, 2014 | 3.534 | 3.385 | 3.385 | 3.385 | 632,003 | -0.15(-4.22%) |
Dec 23, 2014 | 3.560 | 3.648 | 3.516 | 3.534 | 875,700 | +0.03(+0.75%) |
Dec 22, 2014 | 3.508 | 3.534 | 3.416 | 3.508 | 624,879 | +0.03(+0.76%) |
Dec 19, 2014 | 3.578 | 3.578 | 3.481 | 3.481 | 1,212,441 | -0.07(-1.98%) |
Dec 18, 2014 | 3.639 | 3.683 | 3.473 | 3.551 | 696,016 | -0.01(-0.25%) |
Dec 17, 2014 | 3.543 | 3.622 | 3.524 | 3.560 | 643,070 | +0.04(+1.25%) |
Dec 16, 2014 | 3.543 | 3.683 | 3.516 | 3.516 | 957,059 | -0.06(-1.72%) |
Dec 15, 2014 | 3.595 | 3.618 | 3.516 | 3.578 | 694,010 | +0.04(+0.99%) |
Dec 12, 2014 | 3.692 | 3.736 | 3.525 | 3.543 | 686,854 | -0.18(-4.94%) |
Dec 11, 2014 | 3.639 | 3.893 | 3.595 | 3.727 | 1,151,135 | +0.18(+4.94%) |
Dec 10, 2014 | 3.587 | 3.718 | 3.516 | 3.551 | 940,194 | -0.06(-1.70%) |
Dec 09, 2014 | 3.490 | 3.683 | 3.481 | 3.613 | 612,740 | +0.09(+2.49%) |
Dec 08, 2014 | 3.850 | 3.902 | 3.508 | 3.525 | 908,569 | -0.46(-11.65%) |
Dec 05, 2014 | 3.999 | 4.121 | 3.964 | 3.990 | 469,724 | +0.01(+0.22%) |
Dec 04, 2014 | 4.042 | 4.060 | 3.902 | 3.981 | 735,542 | -0.11(-2.58%) |
Dec 03, 2014 | 3.981 | 4.314 | 3.964 | 4.086 | 450,808 | +0.12(+3.10%) |
Dec 02, 2014 | 3.806 | 4.095 | 3.806 | 3.964 | 648,358 | +0.11(+2.96%) |