Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.102 | 3.111 | 3.067 | 3.085 | 48,545,584 | -0.03(-1.11%) |
Jan 29, 2015 | 3.102 | 3.120 | 3.059 | 3.120 | 35,044,312 | +0.03(+0.84%) |
Jan 28, 2015 | 3.163 | 3.180 | 3.085 | 3.093 | 39,731,516 | -0.07(-2.20%) |
Jan 27, 2015 | 3.146 | 3.180 | 3.137 | 3.163 | 31,207,550 | -0.02(-0.55%) |
Jan 26, 2015 | 3.102 | 3.180 | 3.093 | 3.180 | 42,609,296 | +0.08(+2.52%) |
Jan 23, 2015 | 3.137 | 3.154 | 3.102 | 3.102 | 32,363,842 | -0.03(-1.11%) |
Jan 22, 2015 | 3.111 | 3.137 | 3.059 | 3.137 | 36,703,856 | +0.03(+1.12%) |
Jan 21, 2015 | 3.024 | 3.102 | 3.015 | 3.102 | 43,453,496 | +0.07(+2.29%) |
Jan 20, 2015 | 3.067 | 3.085 | 3.024 | 3.033 | 30,770,686 | -0.03(-1.13%) |
Jan 16, 2015 | 3.059 | 3.085 | 3.033 | 3.067 | 30,902,322 | +0.01(+0.28%) |
Jan 15, 2015 | 3.059 | 3.067 | 3.033 | 3.059 | 29,377,018 | +0.01(+0.28%) |
Jan 14, 2015 | 3.041 | 3.111 | 3.033 | 3.050 | 81,398,088 | -0.03(-0.85%) |
Jan 13, 2015 | 3.120 | 3.180 | 3.067 | 3.076 | 73,929,080 | -0.03(-0.84%) |
Jan 12, 2015 | 3.067 | 3.111 | 3.059 | 3.102 | 35,033,832 | +0.03(+1.13%) |
Jan 09, 2015 | 3.059 | 3.085 | 3.041 | 3.067 | 26,536,806 | -0.01(-0.28%) |
Jan 08, 2015 | 2.980 | 3.093 | 2.980 | 3.076 | 60,029,152 | +0.11(+3.81%) |
Jan 07, 2015 | 2.946 | 2.989 | 2.937 | 2.963 | 109,264,144 | +0.05(+1.79%) |
Jan 06, 2015 | 2.954 | 2.980 | 2.894 | 2.911 | 55,182,912 | -0.04(-1.47%) |
Jan 05, 2015 | 3.007 | 3.015 | 2.954 | 2.954 | 43,571,040 | -0.07(-2.16%) |
Jan 02, 2015 | 3.041 | 3.067 | 2.989 | 3.020 | 39,618,620 | -0.02(-0.71%) |
Dec 31, 2014 | 3.041 | 3.041 | 3.041 | 3.041 | 28,645,078 | -0.01(-0.28%) |
Dec 30, 2014 | 3.041 | 3.059 | 3.033 | 3.050 | 16,611,908 | -0.00(-0.14%) |
Dec 29, 2014 | 3.024 | 3.059 | 3.015 | 3.054 | 26,626,602 | +0.02(+0.72%) |
Dec 26, 2014 | 3.024 | 3.041 | 3.015 | 3.033 | 15,685,560 | +0.00(+0.14%) |
Dec 24, 2014 | 3.024 | 3.028 | 3.028 | 3.028 | 10,920,669 | +0.00(+0.14%) |
Dec 23, 2014 | 3.033 | 3.041 | 3.015 | 3.024 | 26,716,950 | -0.01(-0.29%) |
Dec 22, 2014 | 3.007 | 3.041 | 3.007 | 3.033 | 20,887,928 | +0.02(+0.58%) |
Dec 19, 2014 | 2.980 | 3.041 | 2.980 | 3.015 | 51,045,040 | +0.01(+0.43%) |
Dec 18, 2014 | 2.989 | 3.007 | 2.980 | 3.002 | 33,620,076 | +0.04(+1.32%) |
Dec 17, 2014 | 2.885 | 2.967 | 2.885 | 2.963 | 40,169,096 | +0.07(+2.40%) |
Dec 16, 2014 | 2.885 | 2.937 | 2.876 | 2.894 | 47,233,184 | -0.01(-0.30%) |
Dec 15, 2014 | 2.963 | 2.985 | 2.840 | 2.902 | 69,997,080 | -0.06(-2.05%) |
Dec 12, 2014 | 2.980 | 2.998 | 2.954 | 2.963 | 36,280,900 | -0.04(-1.45%) |
Dec 11, 2014 | 2.998 | 3.041 | 2.998 | 3.007 | 22,299,428 | +0.02(+0.58%) |
Dec 10, 2014 | 3.024 | 3.050 | 2.980 | 2.989 | 27,405,044 | -0.04(-1.43%) |
Dec 09, 2014 | 2.998 | 3.054 | 2.972 | 3.033 | 25,824,806 | +0.02(+0.58%) |
Dec 08, 2014 | 3.015 | 3.033 | 2.989 | 3.015 | 29,215,510 | -0.02(-0.57%) |
Dec 05, 2014 | 3.102 | 3.106 | 2.998 | 3.033 | 53,983,036 | -0.08(-2.51%) |
Dec 04, 2014 | 3.120 | 3.137 | 3.085 | 3.111 | 27,744,012 | -0.02(-0.56%) |
Dec 03, 2014 | 3.120 | 3.146 | 3.120 | 3.128 | 22,607,114 | +0.01(+0.28%) |
Dec 02, 2014 | 3.137 | 3.146 | 3.120 | 3.120 | 31,246,442 | -0.02(-0.55%) |
Dec 01, 2014 | 3.137 | 3.154 | 3.111 | 3.137 | 32,616,742 | -0.02(-0.55%) |
Nov 28, 2014 | 3.128 | 3.154 | 3.124 | 3.154 | 13,696,312 | +0.03(+0.83%) |
Nov 26, 2014 | 3.128 | 3.128 | 3.128 | 3.128 | 22,804,916 | +0.00(+0.00%) |
Nov 25, 2014 | 3.102 | 3.128 | 3.093 | 3.128 | 35,251,972 | +0.03(+0.84%) |
Nov 24, 2014 | 3.076 | 3.111 | 3.067 | 3.102 | 22,467,842 | +0.03(+0.85%) |
Nov 21, 2014 | 3.102 | 3.111 | 3.067 | 3.076 | 21,620,654 | -0.00(-0.14%) |
Nov 20, 2014 | 3.059 | 3.085 | 3.033 | 3.080 | 25,371,708 | +0.02(+0.71%) |
Nov 19, 2014 | 3.085 | 3.120 | 3.050 | 3.059 | 33,232,854 | -0.03(-1.12%) |
Nov 18, 2014 | 3.050 | 3.111 | 3.050 | 3.093 | 28,902,862 | +0.03(+1.14%) |
Nov 17, 2014 | 3.059 | 3.076 | 3.033 | 3.059 | 21,365,548 | -0.01(-0.28%) |
Nov 14, 2014 | 3.059 | 3.067 | 3.041 | 3.067 | 22,175,508 | +0.02(+0.71%) |
Nov 13, 2014 | 3.024 | 3.050 | 3.024 | 3.046 | 17,476,730 | +0.01(+0.43%) |
Nov 12, 2014 | 3.033 | 3.059 | 3.024 | 3.033 | 26,837,496 | -0.01(-0.43%) |
Nov 11, 2014 | 3.024 | 3.050 | 3.015 | 3.046 | 19,554,732 | +0.01(+0.43%) |
Nov 10, 2014 | 2.998 | 3.033 | 2.980 | 3.033 | 33,129,132 | +0.03(+1.01%) |
Nov 07, 2014 | 3.015 | 3.015 | 2.989 | 3.002 | 32,402,354 | +0.00(+0.15%) |
Nov 06, 2014 | 3.033 | 3.041 | 2.989 | 2.998 | 34,919,372 | -0.03(-1.15%) |
Nov 05, 2014 | 3.024 | 3.041 | 2.980 | 3.033 | 46,112,036 | +0.01(+0.29%) |
Nov 04, 2014 | 3.015 | 3.024 | 2.980 | 3.024 | 34,876,972 | +0.00(+0.00%) |