Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.117 | 3.149 | 3.069 | 3.096 | 456,962 | -0.02(-0.68%) |
Jan 29, 2015 | 3.080 | 3.117 | 3.069 | 3.117 | 168,533 | +0.02(+0.69%) |
Jan 28, 2015 | 3.107 | 3.133 | 3.075 | 3.096 | 137,531 | +0.01(+0.17%) |
Jan 27, 2015 | 3.075 | 3.112 | 3.075 | 3.091 | 234,563 | +0.01(+0.35%) |
Jan 26, 2015 | 3.053 | 3.091 | 3.032 | 3.080 | 270,806 | +0.03(+0.87%) |
Jan 23, 2015 | 3.080 | 3.085 | 3.032 | 3.053 | 130,068 | -0.03(-0.87%) |
Jan 22, 2015 | 3.059 | 3.080 | 3.048 | 3.080 | 86,983 | +0.02(+0.52%) |
Jan 21, 2015 | 3.064 | 3.096 | 3.032 | 3.064 | 245,938 | +0.01(+0.17%) |
Jan 20, 2015 | 3.021 | 3.059 | 3.011 | 3.059 | 374,769 | +0.05(+1.60%) |
Jan 16, 2015 | 2.968 | 3.011 | 2.952 | 3.011 | 90,370 | +0.05(+1.62%) |
Jan 15, 2015 | 2.979 | 3.021 | 2.952 | 2.963 | 85,122 | -0.02(-0.54%) |
Jan 14, 2015 | 2.957 | 2.989 | 2.915 | 2.979 | 248,137 | +0.01(+0.36%) |
Jan 13, 2015 | 2.941 | 3.000 | 2.920 | 2.968 | 241,850 | +0.02(+0.72%) |
Jan 12, 2015 | 2.909 | 2.957 | 2.893 | 2.947 | 421,086 | +0.07(+2.41%) |
Jan 09, 2015 | 2.867 | 2.893 | 2.818 | 2.877 | 180,841 | +0.03(+1.13%) |
Jan 08, 2015 | 2.872 | 2.888 | 2.824 | 2.845 | 295,637 | +0.00(+0.00%) |
Jan 07, 2015 | 2.808 | 2.855 | 2.808 | 2.845 | 156,277 | +0.05(+1.72%) |
Jan 06, 2015 | 2.840 | 2.840 | 2.776 | 2.797 | 343,820 | -0.03(-0.95%) |
Jan 05, 2015 | 2.781 | 2.845 | 2.781 | 2.824 | 178,100 | +0.02(+0.76%) |
Jan 02, 2015 | 2.829 | 2.851 | 2.792 | 2.802 | 254,720 | -0.01(-0.19%) |
Dec 31, 2014 | 2.802 | 2.808 | 2.808 | 2.808 | 1,190,509 | +0.01(+0.19%) |
Dec 30, 2014 | 2.856 | 2.862 | 2.786 | 2.802 | 681,960 | -0.02(-0.57%) |
Dec 29, 2014 | 2.776 | 2.845 | 2.738 | 2.818 | 768,218 | -0.01(-0.28%) |
Dec 26, 2014 | 2.701 | 2.837 | 2.701 | 2.826 | 620,545 | +0.05(+1.69%) |
Dec 24, 2014 | 2.764 | 2.780 | 2.780 | 2.780 | 301,825 | +0.03(+1.14%) |
Dec 23, 2014 | 2.884 | 2.910 | 2.712 | 2.748 | 749,086 | -0.11(-4.01%) |
Dec 22, 2014 | 2.873 | 2.905 | 2.821 | 2.863 | 389,137 | -0.04(-1.44%) |
Dec 19, 2014 | 2.926 | 2.931 | 2.873 | 2.905 | 162,283 | -0.02(-0.54%) |
Dec 18, 2014 | 2.931 | 2.931 | 2.863 | 2.920 | 130,764 | +0.01(+0.36%) |
Dec 17, 2014 | 2.806 | 2.936 | 2.806 | 2.910 | 246,846 | +0.08(+2.76%) |
Dec 16, 2014 | 2.712 | 2.832 | 2.712 | 2.832 | 430,282 | +0.10(+3.63%) |
Dec 15, 2014 | 2.837 | 2.879 | 2.722 | 2.733 | 620,517 | -0.07(-2.60%) |
Dec 12, 2014 | 2.717 | 2.810 | 2.712 | 2.806 | 176,621 | +0.09(+3.26%) |
Dec 11, 2014 | 2.675 | 2.774 | 2.665 | 2.717 | 334,394 | +0.03(+1.17%) |
Dec 10, 2014 | 2.733 | 2.748 | 2.665 | 2.686 | 258,817 | -0.06(-2.28%) |
Dec 09, 2014 | 2.660 | 2.759 | 2.576 | 2.748 | 967,799 | +0.07(+2.73%) |
Dec 08, 2014 | 2.738 | 2.743 | 2.660 | 2.675 | 693,045 | -0.07(-2.66%) |
Dec 05, 2014 | 2.780 | 2.811 | 2.753 | 2.748 | 782,472 | -0.05(-1.68%) |
Dec 04, 2014 | 2.816 | 2.842 | 2.790 | 2.795 | 528,663 | -0.05(-1.65%) |
Dec 03, 2014 | 2.893 | 2.894 | 2.832 | 2.842 | 358,074 | -0.05(-1.62%) |
Dec 02, 2014 | 2.873 | 2.910 | 2.868 | 2.889 | 226,324 | +0.02(+0.54%) |
Dec 01, 2014 | 2.894 | 2.905 | 2.868 | 2.873 | 260,093 | -0.04(-1.25%) |
Nov 28, 2014 | 2.889 | 2.910 | 2.873 | 2.910 | 180,328 | +0.02(+0.54%) |
Nov 26, 2014 | 2.905 | 2.894 | 2.894 | 2.894 | 274,979 | -0.02(-0.54%) |
Nov 25, 2014 | 2.884 | 2.926 | 2.884 | 2.910 | 265,571 | +0.02(+0.54%) |
Nov 24, 2014 | 2.920 | 2.926 | 2.894 | 2.894 | 215,515 | -0.03(-1.07%) |
Nov 21, 2014 | 2.973 | 2.973 | 2.894 | 2.926 | 263,021 | -0.04(-1.41%) |
Nov 20, 2014 | 2.966 | 2.973 | 2.946 | 2.967 | 164,322 | +0.00(+0.00%) |
Nov 19, 2014 | 2.941 | 2.978 | 2.931 | 2.967 | 109,773 | +0.01(+0.35%) |
Nov 18, 2014 | 2.983 | 2.994 | 2.936 | 2.957 | 161,884 | -0.03(-0.87%) |
Nov 17, 2014 | 2.993 | 3.009 | 2.983 | 2.983 | 113,182 | -0.01(-0.35%) |
Nov 14, 2014 | 2.993 | 3.035 | 2.952 | 2.993 | 239,112 | -0.02(-0.52%) |
Nov 13, 2014 | 2.978 | 3.025 | 2.978 | 3.009 | 109,723 | +0.01(+0.35%) |
Nov 12, 2014 | 3.019 | 3.045 | 2.988 | 2.999 | 274,093 | -0.03(-1.03%) |
Nov 11, 2014 | 3.035 | 3.040 | 3.004 | 3.030 | 178,218 | +0.02(+0.52%) |
Nov 10, 2014 | 2.993 | 3.035 | 2.993 | 3.014 | 193,509 | +0.00(+0.00%) |
Nov 07, 2014 | 3.019 | 3.040 | 2.999 | 3.014 | 225,945 | -0.02(-0.52%) |
Nov 06, 2014 | 3.025 | 3.066 | 2.999 | 3.030 | 236,988 | -0.00(-0.12%) |
Nov 05, 2014 | 3.040 | 3.040 | 2.999 | 3.033 | 113,042 | -0.00(-0.06%) |
Nov 04, 2014 | 3.019 | 3.040 | 2.999 | 3.035 | 213,879 | +0.02(+0.52%) |