Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.400 | 3.970 | 3.360 | 3.650 | 2,364,401 | +0.23(+6.73%) |
Jan 29, 2015 | 3.260 | 3.420 | 3.220 | 3.420 | 479,121 | +0.08(+2.40%) |
Jan 28, 2015 | 3.370 | 3.450 | 3.220 | 3.340 | 563,684 | +0.01(+0.30%) |
Jan 27, 2015 | 3.250 | 3.440 | 3.130 | 3.330 | 768,886 | -0.02(-0.60%) |
Jan 26, 2015 | 3.060 | 3.350 | 2.970 | 3.350 | 1,685,436 | +0.29(+9.48%) |
Jan 23, 2015 | 2.940 | 3.070 | 2.900 | 3.060 | 1,804,556 | +0.19(+6.62%) |
Jan 22, 2015 | 2.840 | 2.850 | 2.710 | 2.870 | 325,480 | +0.07(+2.50%) |
Jan 21, 2015 | 2.940 | 2.940 | 2.790 | 2.800 | 372,949 | -0.14(-4.76%) |
Jan 20, 2015 | 3.000 | 3.030 | 2.860 | 2.940 | 490,135 | +0.00(+0.00%) |
Jan 16, 2015 | 2.770 | 2.990 | 2.730 | 2.940 | 489,385 | +0.15(+5.38%) |
Jan 15, 2015 | 2.870 | 2.870 | 2.740 | 2.790 | 433,434 | -0.06(-2.11%) |
Jan 14, 2015 | 2.830 | 2.917 | 2.820 | 2.850 | 208,125 | -0.02(-0.70%) |
Jan 13, 2015 | 3.020 | 3.020 | 2.820 | 2.870 | 397,998 | -0.09(-3.04%) |
Jan 12, 2015 | 3.070 | 3.070 | 2.940 | 2.960 | 776,965 | -0.02(-0.67%) |
Jan 09, 2015 | 2.810 | 3.020 | 2.810 | 2.980 | 1,171,829 | +0.24(+8.76%) |
Jan 08, 2015 | 2.840 | 2.840 | 2.730 | 2.740 | 296,158 | -0.09(-3.18%) |
Jan 07, 2015 | 2.740 | 2.840 | 2.710 | 2.830 | 358,491 | +0.09(+3.28%) |
Jan 06, 2015 | 2.850 | 2.860 | 2.610 | 2.740 | 685,033 | -0.11(-3.86%) |
Jan 05, 2015 | 2.900 | 2.920 | 2.820 | 2.850 | 246,963 | -0.09(-3.06%) |
Jan 02, 2015 | 2.980 | 3.000 | 2.850 | 2.940 | 519,596 | -0.03(-1.01%) |
Dec 31, 2014 | 2.970 | 2.970 | 2.970 | 2.970 | 252,100 | +0.01(+0.34%) |
Dec 30, 2014 | 2.970 | 2.970 | 2.850 | 2.960 | 230,226 | +0.01(+0.34%) |
Dec 29, 2014 | 3.000 | 3.110 | 2.871 | 2.950 | 724,637 | -0.01(-0.34%) |
Dec 26, 2014 | 2.920 | 2.975 | 2.910 | 2.960 | 144,032 | +0.06(+2.07%) |
Dec 24, 2014 | 2.910 | 2.900 | 2.900 | 2.900 | 99,000 | -0.02(-0.68%) |
Dec 23, 2014 | 3.000 | 3.045 | 2.810 | 2.920 | 525,712 | -0.08(-2.67%) |
Dec 22, 2014 | 2.890 | 3.140 | 2.870 | 3.000 | 1,091,335 | +0.11(+3.81%) |
Dec 19, 2014 | 2.850 | 2.900 | 2.792 | 2.890 | 208,182 | +0.04(+1.40%) |
Dec 18, 2014 | 2.890 | 2.930 | 2.830 | 2.850 | 223,041 | -0.02(-0.87%) |
Dec 17, 2014 | 2.750 | 2.930 | 2.750 | 2.875 | 369,385 | -0.00(-0.17%) |
Dec 16, 2014 | 2.650 | 2.920 | 2.650 | 2.880 | 243,576 | +0.02(+0.70%) |
Dec 15, 2014 | 2.890 | 2.920 | 2.810 | 2.860 | 336,803 | -0.01(-0.35%) |
Dec 12, 2014 | 2.820 | 2.965 | 2.820 | 2.870 | 354,757 | +0.01(+0.35%) |
Dec 11, 2014 | 2.820 | 2.920 | 2.680 | 2.860 | 346,489 | +0.00(+0.00%) |
Dec 10, 2014 | 2.890 | 2.940 | 2.840 | 2.860 | 223,383 | -0.07(-2.39%) |
Dec 09, 2014 | 2.710 | 2.960 | 2.620 | 2.930 | 922,413 | +0.17(+6.16%) |
Dec 08, 2014 | 2.930 | 2.930 | 2.740 | 2.760 | 371,605 | -0.16(-5.48%) |
Dec 05, 2014 | 2.920 | 2.960 | 2.870 | 2.920 | 327,452 | +0.02(+0.69%) |
Dec 04, 2014 | 2.930 | 2.960 | 2.730 | 2.900 | 600,481 | -0.05(-1.69%) |
Dec 03, 2014 | 2.800 | 2.960 | 2.740 | 2.950 | 861,128 | +0.21(+7.66%) |
Dec 02, 2014 | 2.650 | 2.760 | 2.630 | 2.740 | 638,273 | +0.11(+4.18%) |
Dec 01, 2014 | 2.660 | 2.734 | 2.590 | 2.630 | 816,551 | -0.02(-0.75%) |
Nov 28, 2014 | 2.680 | 2.730 | 2.630 | 2.650 | 296,266 | -0.05(-1.85%) |
Nov 26, 2014 | 2.710 | 2.700 | 2.700 | 2.700 | 227,800 | -0.03(-1.10%) |
Nov 25, 2014 | 2.710 | 2.760 | 2.660 | 2.730 | 289,134 | +0.02(+0.74%) |
Nov 24, 2014 | 2.630 | 2.750 | 2.600 | 2.710 | 803,703 | +0.08(+2.85%) |
Nov 21, 2014 | 2.690 | 2.690 | 2.600 | 2.635 | 312,308 | -0.03(-0.94%) |
Nov 20, 2014 | 2.590 | 2.680 | 2.550 | 2.660 | 275,270 | +0.05(+1.92%) |
Nov 19, 2014 | 2.720 | 2.720 | 2.590 | 2.610 | 677,862 | -0.09(-3.33%) |
Nov 18, 2014 | 2.600 | 2.730 | 2.600 | 2.700 | 333,931 | +0.09(+3.45%) |
Nov 17, 2014 | 2.680 | 2.750 | 2.610 | 2.610 | 451,001 | -0.05(-1.88%) |
Nov 14, 2014 | 2.760 | 2.850 | 2.650 | 2.660 | 497,085 | -0.17(-6.01%) |
Nov 13, 2014 | 2.850 | 2.900 | 2.670 | 2.830 | 444,785 | -0.01(-0.35%) |
Nov 12, 2014 | 2.730 | 2.860 | 2.680 | 2.840 | 300,784 | +0.12(+4.41%) |
Nov 11, 2014 | 2.780 | 2.810 | 2.680 | 2.720 | 251,227 | -0.09(-3.20%) |
Nov 10, 2014 | 2.730 | 2.810 | 2.650 | 2.810 | 328,475 | +0.08(+2.93%) |
Nov 07, 2014 | 2.800 | 2.810 | 2.650 | 2.730 | 540,908 | -0.09(-3.19%) |
Nov 06, 2014 | 2.850 | 2.850 | 2.760 | 2.820 | 220,936 | -0.04(-1.40%) |
Nov 05, 2014 | 3.000 | 3.000 | 2.817 | 2.860 | 289,918 | -0.12(-3.87%) |
Nov 04, 2014 | 2.960 | 3.040 | 2.900 | 2.975 | 492,121 | -0.05(-1.82%) |