Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.360 | 3.430 | 3.310 | 3.310 | 47,549 | -0.07(-2.07%) |
Feb 26, 2015 | 3.410 | 3.500 | 3.370 | 3.380 | 72,811 | -0.02(-0.59%) |
Feb 25, 2015 | 3.340 | 3.420 | 3.390 | 3.400 | 113,206 | +0.01(+0.29%) |
Feb 24, 2015 | 3.430 | 3.450 | 3.350 | 3.390 | 84,114 | -0.03(-0.88%) |
Feb 23, 2015 | 3.350 | 3.450 | 3.330 | 3.420 | 164,429 | +0.05(+1.48%) |
Feb 20, 2015 | 3.330 | 3.400 | 3.270 | 3.370 | 62,776 | +0.06(+1.81%) |
Feb 19, 2015 | 3.290 | 3.420 | 3.246 | 3.310 | 138,142 | +0.02(+0.61%) |
Feb 18, 2015 | 3.220 | 3.300 | 3.190 | 3.290 | 46,318 | +0.05(+1.54%) |
Feb 17, 2015 | 3.050 | 3.300 | 3.050 | 3.240 | 142,986 | +0.09(+2.86%) |
Feb 13, 2015 | 3.160 | 3.150 | 3.150 | 3.150 | 100,200 | +0.01(+0.32%) |
Feb 12, 2015 | 3.060 | 3.160 | 3.040 | 3.140 | 92,209 | +0.08(+2.61%) |
Feb 11, 2015 | 3.100 | 3.220 | 3.020 | 3.060 | 118,699 | -0.06(-1.92%) |
Feb 10, 2015 | 3.160 | 3.170 | 3.070 | 3.120 | 205,447 | +0.00(+0.00%) |
Feb 09, 2015 | 3.080 | 3.250 | 3.050 | 3.120 | 139,938 | +0.05(+1.63%) |
Feb 06, 2015 | 3.150 | 3.200 | 3.020 | 3.070 | 210,657 | -0.07(-2.23%) |
Feb 05, 2015 | 3.040 | 3.190 | 3.034 | 3.140 | 152,823 | +0.12(+3.97%) |
Feb 04, 2015 | 3.010 | 3.070 | 2.960 | 3.020 | 165,743 | +0.02(+0.67%) |
Feb 03, 2015 | 3.010 | 3.030 | 2.920 | 3.000 | 105,760 | +0.02(+0.67%) |
Feb 02, 2015 | 2.900 | 3.030 | 2.840 | 2.980 | 118,523 | +0.07(+2.41%) |
Jan 30, 2015 | 2.910 | 3.010 | 2.830 | 2.910 | 156,115 | -0.04(-1.36%) |
Jan 29, 2015 | 2.800 | 2.990 | 2.760 | 2.950 | 139,773 | +0.14(+4.98%) |
Jan 28, 2015 | 2.880 | 2.890 | 2.730 | 2.810 | 109,153 | -0.04(-1.40%) |
Jan 27, 2015 | 2.860 | 2.940 | 2.830 | 2.850 | 86,839 | -0.04(-1.38%) |
Jan 26, 2015 | 2.910 | 2.960 | 2.860 | 2.890 | 96,298 | +0.00(+0.00%) |
Jan 23, 2015 | 2.990 | 2.990 | 2.880 | 2.890 | 49,352 | -0.09(-3.02%) |
Jan 22, 2015 | 2.920 | 2.990 | 2.693 | 2.980 | 143,352 | +0.09(+3.11%) |
Jan 21, 2015 | 2.920 | 2.970 | 2.820 | 2.890 | 68,718 | -0.05(-1.70%) |
Jan 20, 2015 | 2.900 | 3.070 | 2.880 | 2.940 | 138,422 | -0.09(-2.97%) |
Jan 16, 2015 | 2.880 | 3.050 | 2.880 | 3.030 | 105,268 | +0.13(+4.48%) |
Jan 15, 2015 | 3.060 | 3.060 | 2.900 | 2.900 | 96,768 | -0.16(-5.23%) |
Jan 14, 2015 | 2.950 | 3.080 | 2.950 | 3.060 | 34,959 | +0.09(+3.03%) |
Jan 13, 2015 | 3.050 | 3.060 | 2.920 | 2.970 | 108,404 | -0.04(-1.33%) |
Jan 12, 2015 | 3.000 | 3.060 | 2.955 | 3.010 | 77,608 | -0.05(-1.63%) |
Jan 09, 2015 | 3.070 | 3.100 | 2.950 | 3.060 | 58,020 | -0.02(-0.65%) |
Jan 08, 2015 | 3.040 | 3.100 | 2.980 | 3.080 | 60,473 | +0.08(+2.67%) |
Jan 07, 2015 | 2.960 | 3.020 | 2.920 | 3.000 | 70,008 | +0.06(+2.04%) |
Jan 06, 2015 | 3.020 | 3.080 | 2.900 | 2.940 | 74,426 | -0.09(-2.97%) |
Jan 05, 2015 | 3.090 | 3.180 | 3.020 | 3.030 | 130,801 | -0.09(-2.88%) |
Jan 02, 2015 | 3.010 | 3.140 | 2.990 | 3.120 | 72,445 | +0.12(+4.00%) |
Dec 31, 2014 | 2.990 | 3.000 | 3.000 | 3.000 | 112,700 | +0.04(+1.35%) |
Dec 30, 2014 | 3.040 | 3.080 | 2.920 | 2.960 | 106,601 | -0.10(-3.27%) |
Dec 29, 2014 | 3.010 | 3.080 | 2.900 | 3.060 | 124,574 | +0.02(+0.66%) |
Dec 26, 2014 | 2.970 | 3.040 | 2.920 | 3.040 | 69,404 | +0.10(+3.40%) |
Dec 24, 2014 | 2.900 | 2.940 | 2.940 | 2.940 | 71,400 | +0.06(+2.08%) |
Dec 23, 2014 | 3.160 | 3.160 | 2.780 | 2.880 | 492,640 | -0.20(-6.49%) |
Dec 22, 2014 | 3.150 | 3.160 | 3.050 | 3.080 | 116,587 | -0.08(-2.53%) |
Dec 19, 2014 | 3.170 | 3.250 | 3.130 | 3.160 | 368,207 | -0.04(-1.25%) |
Dec 18, 2014 | 3.290 | 3.340 | 3.150 | 3.200 | 180,941 | +0.00(+0.00%) |
Dec 17, 2014 | 3.120 | 3.410 | 3.090 | 3.200 | 264,806 | +0.11(+3.56%) |
Dec 16, 2014 | 2.910 | 3.200 | 2.910 | 3.090 | 149,464 | +0.12(+4.04%) |
Dec 15, 2014 | 3.400 | 3.470 | 2.920 | 2.970 | 228,031 | -0.46(-13.41%) |
Dec 12, 2014 | 3.320 | 3.560 | 3.320 | 3.430 | 163,813 | +0.03(+0.88%) |
Dec 11, 2014 | 3.300 | 3.460 | 3.300 | 3.400 | 162,546 | +0.12(+3.66%) |
Dec 10, 2014 | 3.320 | 3.500 | 3.240 | 3.280 | 150,689 | -0.04(-1.20%) |
Dec 09, 2014 | 3.180 | 3.350 | 3.080 | 3.320 | 144,119 | +0.08(+2.47%) |
Dec 08, 2014 | 3.240 | 3.420 | 3.230 | 3.240 | 119,380 | +0.00(+0.00%) |
Dec 05, 2014 | 3.110 | 3.290 | 3.070 | 3.240 | 233,171 | +0.13(+4.18%) |
Dec 04, 2014 | 3.110 | 3.160 | 3.030 | 3.110 | 97,806 | +0.01(+0.32%) |
Dec 03, 2014 | 3.030 | 3.160 | 3.030 | 3.100 | 180,757 | +0.06(+1.97%) |
Dec 02, 2014 | 2.970 | 3.055 | 2.970 | 3.040 | 146,744 | +0.09(+3.05%) |