Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.407 | 3.391 | 3.247 | 3.311 | 54,387 | -0.08(-2.35%) |
Jan 29, 2015 | 3.272 | 3.391 | 3.215 | 3.391 | 25,074 | +0.14(+4.17%) |
Jan 28, 2015 | 3.191 | 3.311 | 3.191 | 3.255 | 153,248 | +0.06(+2.00%) |
Jan 27, 2015 | 3.351 | 3.359 | 3.191 | 3.191 | 59,796 | -0.12(-3.61%) |
Jan 26, 2015 | 3.399 | 3.399 | 3.281 | 3.311 | 150,542 | -0.09(-2.58%) |
Jan 23, 2015 | 3.447 | 3.447 | 3.249 | 3.399 | 52,738 | -0.07(-2.07%) |
Jan 22, 2015 | 3.415 | 3.471 | 3.287 | 3.471 | 57,976 | +0.04(+1.16%) |
Jan 21, 2015 | 3.415 | 3.431 | 3.247 | 3.431 | 46,606 | +0.02(+0.47%) |
Jan 20, 2015 | 3.311 | 3.463 | 3.239 | 3.415 | 21,111 | +0.10(+3.13%) |
Jan 16, 2015 | 3.231 | 3.502 | 3.231 | 3.311 | 74,346 | +0.10(+3.23%) |
Jan 15, 2015 | 3.415 | 3.415 | 3.135 | 3.207 | 127,201 | -0.22(-6.29%) |
Jan 14, 2015 | 3.455 | 3.510 | 3.343 | 3.423 | 68,087 | -0.07(-2.05%) |
Jan 13, 2015 | 3.694 | 3.694 | 3.439 | 3.494 | 104,157 | -0.14(-3.74%) |
Jan 12, 2015 | 3.582 | 3.646 | 3.518 | 3.630 | 110,798 | +0.14(+4.12%) |
Jan 09, 2015 | 3.431 | 3.542 | 3.351 | 3.487 | 46,977 | +0.03(+0.92%) |
Jan 08, 2015 | 3.415 | 3.502 | 3.415 | 3.455 | 90,332 | +0.06(+1.64%) |
Jan 07, 2015 | 3.399 | 3.431 | 3.364 | 3.399 | 40,424 | -0.01(-0.23%) |
Jan 06, 2015 | 3.423 | 3.534 | 3.359 | 3.407 | 26,552 | -0.03(-0.93%) |
Jan 05, 2015 | 3.407 | 3.542 | 3.367 | 3.439 | 62,147 | +0.05(+1.41%) |
Jan 02, 2015 | 3.479 | 3.510 | 3.351 | 3.391 | 93,363 | -0.09(-2.52%) |
Dec 31, 2014 | 3.415 | 3.479 | 3.479 | 3.479 | 52,893 | +0.09(+2.59%) |
Dec 30, 2014 | 3.550 | 3.550 | 3.375 | 3.391 | 65,396 | -0.14(-4.06%) |
Dec 29, 2014 | 3.295 | 3.582 | 3.295 | 3.534 | 176,461 | +0.20(+5.98%) |
Dec 26, 2014 | 3.231 | 3.351 | 3.231 | 3.335 | 76,778 | +0.11(+3.47%) |
Dec 24, 2014 | 3.167 | 3.223 | 3.223 | 3.223 | 174,724 | +0.06(+1.76%) |
Dec 23, 2014 | 3.159 | 3.167 | 3.138 | 3.167 | 33,144 | +0.00(+0.00%) |
Dec 22, 2014 | 3.072 | 3.191 | 3.072 | 3.167 | 38,646 | +0.09(+2.85%) |
Dec 19, 2014 | 3.191 | 3.215 | 3.080 | 3.080 | 176,338 | -0.12(-3.74%) |
Dec 18, 2014 | 3.199 | 3.223 | 3.070 | 3.199 | 74,952 | +0.04(+1.26%) |
Dec 17, 2014 | 3.112 | 3.207 | 3.099 | 3.159 | 93,893 | +0.03(+1.02%) |
Dec 16, 2014 | 3.127 | 3.199 | 3.080 | 3.127 | 469,364 | +0.01(+0.26%) |
Dec 15, 2014 | 3.191 | 3.191 | 3.064 | 3.120 | 212,436 | -0.07(-2.25%) |
Dec 12, 2014 | 3.191 | 3.231 | 3.112 | 3.191 | 125,607 | +0.00(+0.00%) |
Dec 11, 2014 | 3.112 | 3.199 | 3.096 | 3.191 | 78,239 | +0.10(+3.36%) |
Dec 10, 2014 | 3.056 | 3.159 | 3.016 | 3.088 | 73,045 | +0.05(+1.57%) |
Dec 09, 2014 | 2.984 | 3.080 | 2.984 | 3.040 | 28,184 | +0.05(+1.78%) |
Dec 08, 2014 | 2.920 | 3.056 | 2.912 | 2.986 | 71,342 | -0.01(-0.18%) |
Dec 05, 2014 | 2.856 | 3.032 | 2.808 | 2.992 | 113,246 | +0.13(+4.46%) |
Dec 04, 2014 | 2.808 | 2.872 | 2.792 | 2.864 | 31,766 | +0.07(+2.57%) |
Dec 03, 2014 | 2.856 | 2.872 | 2.792 | 2.792 | 69,828 | -0.09(-3.05%) |
Dec 02, 2014 | 2.848 | 2.944 | 2.848 | 2.880 | 92,781 | +0.02(+0.84%) |
Dec 01, 2014 | 2.904 | 2.920 | 2.800 | 2.856 | 229,035 | -0.07(-2.45%) |
Nov 28, 2014 | 2.936 | 2.962 | 2.894 | 2.928 | 21,815 | -0.02(-0.81%) |
Nov 26, 2014 | 2.936 | 2.952 | 2.952 | 2.952 | 125,590 | -0.01(-0.27%) |
Nov 25, 2014 | 3.016 | 3.016 | 2.952 | 2.960 | 40,525 | -0.03(-1.07%) |
Nov 24, 2014 | 3.000 | 3.064 | 2.984 | 2.992 | 55,308 | -0.02(-0.79%) |
Nov 21, 2014 | 3.096 | 3.096 | 3.008 | 3.016 | 50,964 | -0.08(-2.58%) |
Nov 20, 2014 | 3.032 | 3.130 | 3.008 | 3.096 | 48,722 | +0.03(+1.04%) |
Nov 19, 2014 | 3.127 | 3.135 | 3.032 | 3.064 | 57,319 | -0.07(-2.29%) |
Nov 18, 2014 | 3.135 | 3.167 | 3.127 | 3.135 | 33,405 | -0.02(-0.76%) |
Nov 17, 2014 | 3.080 | 3.191 | 3.080 | 3.159 | 57,974 | -0.01(-0.25%) |
Nov 14, 2014 | 3.056 | 3.175 | 3.016 | 3.167 | 31,308 | +0.11(+3.66%) |
Nov 13, 2014 | 3.064 | 3.105 | 3.032 | 3.056 | 31,653 | +0.02(+0.79%) |
Nov 12, 2014 | 2.984 | 3.143 | 2.984 | 3.032 | 43,923 | +0.06(+2.15%) |
Nov 11, 2014 | 2.920 | 3.056 | 2.920 | 2.968 | 68,919 | -0.01(-0.27%) |
Nov 10, 2014 | 3.135 | 3.175 | 2.936 | 2.976 | 213,091 | -0.18(-5.57%) |
Nov 07, 2014 | 3.143 | 3.183 | 3.135 | 3.151 | 31,766 | +0.00(+0.00%) |
Nov 06, 2014 | 3.163 | 3.163 | 3.144 | 3.151 | 42,118 | -0.02(-0.50%) |
Nov 05, 2014 | 3.151 | 3.173 | 3.120 | 3.167 | 58,635 | +0.03(+1.01%) |
Nov 04, 2014 | 3.214 | 3.219 | 3.104 | 3.136 | 106,287 | -0.08(-2.45%) |