Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 2.944 | 2.944 | 2.936 | 2.940 | 125,298 | -0.00(-0.14%) |
Jan 29, 2015 | 2.932 | 2.948 | 2.916 | 2.944 | 122,031 | +0.01(+0.41%) |
Jan 28, 2015 | 2.956 | 2.956 | 2.924 | 2.932 | 165,421 | -0.02(-0.68%) |
Jan 27, 2015 | 2.916 | 2.952 | 2.912 | 2.952 | 113,554 | +0.02(+0.68%) |
Jan 26, 2015 | 2.948 | 2.952 | 2.924 | 2.932 | 199,478 | -0.01(-0.41%) |
Jan 23, 2015 | 2.944 | 2.950 | 2.924 | 2.944 | 122,402 | +0.01(+0.41%) |
Jan 22, 2015 | 2.916 | 2.960 | 2.888 | 2.932 | 142,343 | +0.02(+0.55%) |
Jan 21, 2015 | 2.928 | 2.948 | 2.912 | 2.916 | 151,126 | -0.03(-1.09%) |
Jan 20, 2015 | 2.928 | 2.956 | 2.920 | 2.948 | 408,949 | +0.02(+0.68%) |
Jan 16, 2015 | 2.905 | 2.932 | 2.881 | 2.928 | 178,281 | +0.03(+1.10%) |
Jan 15, 2015 | 2.916 | 2.932 | 2.877 | 2.897 | 188,444 | -0.04(-1.22%) |
Jan 14, 2015 | 2.909 | 2.932 | 2.898 | 2.932 | 226,812 | +0.01(+0.41%) |
Jan 13, 2015 | 2.909 | 2.928 | 2.901 | 2.920 | 214,303 | +0.01(+0.27%) |
Jan 12, 2015 | 2.924 | 2.924 | 2.889 | 2.912 | 155,981 | -0.00(-0.14%) |
Jan 09, 2015 | 2.928 | 2.928 | 2.889 | 2.916 | 165,288 | -0.01(-0.27%) |
Jan 08, 2015 | 2.897 | 2.924 | 2.897 | 2.924 | 126,628 | +0.03(+1.10%) |
Jan 07, 2015 | 2.897 | 2.909 | 2.881 | 2.893 | 102,731 | +0.01(+0.28%) |
Jan 06, 2015 | 2.885 | 2.912 | 2.873 | 2.885 | 203,049 | -0.01(-0.28%) |
Jan 05, 2015 | 2.841 | 2.912 | 2.841 | 2.893 | 444,547 | +0.06(+2.11%) |
Jan 02, 2015 | 2.789 | 2.869 | 2.781 | 2.833 | 398,631 | +0.04(+1.57%) |
Dec 31, 2014 | 2.749 | 2.789 | 2.789 | 2.789 | 683,691 | +0.04(+1.30%) |
Dec 30, 2014 | 2.725 | 2.769 | 2.697 | 2.753 | 402,045 | +0.01(+0.29%) |
Dec 29, 2014 | 2.721 | 2.745 | 2.721 | 2.745 | 300,395 | +0.02(+0.58%) |
Dec 26, 2014 | 2.721 | 2.741 | 2.709 | 2.729 | 296,105 | +0.01(+0.29%) |
Dec 24, 2014 | 2.733 | 2.721 | 2.721 | 2.721 | 250,486 | -0.02(-0.87%) |
Dec 23, 2014 | 2.709 | 2.746 | 2.705 | 2.745 | 544,578 | -0.03(-1.15%) |
Dec 22, 2014 | 2.761 | 2.781 | 2.734 | 2.777 | 327,717 | +0.02(+0.58%) |
Dec 19, 2014 | 2.781 | 2.781 | 2.733 | 2.761 | 199,088 | -0.02(-0.57%) |
Dec 18, 2014 | 2.761 | 2.781 | 2.741 | 2.777 | 201,676 | +0.03(+1.16%) |
Dec 17, 2014 | 2.725 | 2.761 | 2.709 | 2.745 | 306,945 | +0.01(+0.29%) |
Dec 16, 2014 | 2.714 | 2.749 | 2.690 | 2.737 | 400,386 | +0.02(+0.72%) |
Dec 15, 2014 | 2.725 | 2.753 | 2.698 | 2.718 | 324,901 | -0.01(-0.43%) |
Dec 12, 2014 | 2.745 | 2.765 | 2.729 | 2.729 | 307,163 | -0.02(-0.71%) |
Dec 11, 2014 | 2.772 | 2.783 | 2.745 | 2.749 | 227,460 | -0.02(-0.57%) |
Dec 10, 2014 | 2.792 | 2.802 | 2.761 | 2.765 | 166,585 | -0.02(-0.70%) |
Dec 09, 2014 | 2.784 | 2.784 | 2.725 | 2.784 | 290,154 | +0.00(+0.00%) |
Dec 08, 2014 | 2.863 | 2.867 | 2.769 | 2.784 | 522,450 | -0.08(-2.74%) |
Dec 05, 2014 | 2.867 | 2.885 | 2.859 | 2.863 | 181,758 | -0.01(-0.41%) |
Dec 04, 2014 | 2.863 | 2.902 | 2.863 | 2.874 | 158,938 | +0.00(+0.00%) |
Dec 03, 2014 | 2.882 | 2.886 | 2.871 | 2.874 | 207,797 | +0.00(+0.14%) |
Dec 02, 2014 | 2.874 | 2.890 | 2.863 | 2.871 | 145,415 | +0.00(+0.14%) |
Dec 01, 2014 | 2.902 | 2.902 | 2.867 | 2.867 | 196,740 | -0.02(-0.81%) |
Nov 28, 2014 | 2.898 | 2.909 | 2.886 | 2.890 | 149,755 | +0.00(+0.14%) |
Nov 26, 2014 | 2.882 | 2.886 | 2.886 | 2.886 | 242,001 | +0.01(+0.41%) |
Nov 25, 2014 | 2.886 | 2.886 | 2.863 | 2.874 | 211,969 | +0.00(+0.14%) |
Nov 24, 2014 | 2.874 | 2.894 | 2.863 | 2.871 | 193,861 | +0.01(+0.27%) |
Nov 21, 2014 | 2.882 | 2.886 | 2.855 | 2.863 | 135,617 | -0.01(-0.41%) |
Nov 20, 2014 | 2.874 | 2.882 | 2.855 | 2.874 | 225,770 | +0.01(+0.27%) |
Nov 19, 2014 | 2.886 | 2.890 | 2.863 | 2.867 | 192,981 | -0.02(-0.68%) |
Nov 18, 2014 | 2.859 | 2.892 | 2.859 | 2.886 | 256,758 | +0.03(+0.96%) |
Nov 17, 2014 | 2.867 | 2.874 | 2.859 | 2.859 | 172,295 | -0.02(-0.55%) |
Nov 14, 2014 | 2.894 | 2.902 | 2.863 | 2.874 | 208,909 | -0.01(-0.41%) |
Nov 13, 2014 | 2.851 | 2.941 | 2.851 | 2.886 | 538,921 | +0.02(+0.82%) |
Nov 12, 2014 | 2.855 | 2.863 | 2.843 | 2.863 | 237,164 | +0.02(+0.68%) |
Nov 11, 2014 | 2.863 | 2.863 | 2.843 | 2.843 | 155,094 | -0.02(-0.54%) |
Nov 10, 2014 | 2.859 | 2.867 | 2.839 | 2.859 | 218,861 | +0.01(+0.27%) |
Nov 07, 2014 | 2.832 | 2.870 | 2.824 | 2.851 | 244,005 | +0.02(+0.55%) |
Nov 06, 2014 | 2.843 | 2.859 | 2.835 | 2.835 | 150,937 | -0.01(-0.27%) |
Nov 05, 2014 | 2.851 | 2.859 | 2.826 | 2.843 | 145,746 | +0.00(+0.00%) |
Nov 04, 2014 | 2.832 | 2.843 | 2.812 | 2.843 | 126,862 | -0.00(-0.14%) |