Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 2.740 | 2.750 | 2.750 | 2.750 | 2,062,300 | -0.03(-1.08%) |
Dec 30, 2014 | 2.880 | 2.890 | 2.650 | 2.780 | 5,059,735 | -0.17(-5.76%) |
Dec 29, 2014 | 3.040 | 3.040 | 2.930 | 2.950 | 1,536,939 | -0.06(-1.99%) |
Dec 26, 2014 | 3.010 | 3.020 | 2.960 | 3.010 | 1,211,484 | +0.04(+1.35%) |
Dec 24, 2014 | 2.970 | 2.970 | 2.970 | 2.970 | 881,100 | +0.03(+1.02%) |
Dec 23, 2014 | 2.890 | 2.950 | 2.830 | 2.940 | 2,169,285 | +0.07(+2.44%) |
Dec 22, 2014 | 2.960 | 2.990 | 2.830 | 2.870 | 3,376,436 | -0.22(-7.12%) |
Dec 19, 2014 | 2.795 | 3.090 | 2.730 | 3.090 | 8,001,134 | +0.27(+9.57%) |
Dec 18, 2014 | 2.760 | 2.840 | 2.750 | 2.820 | 3,218,673 | +0.09(+3.30%) |
Dec 17, 2014 | 2.680 | 2.760 | 2.640 | 2.730 | 2,958,073 | +0.04(+1.49%) |
Dec 16, 2014 | 2.690 | 2.760 | 2.650 | 2.690 | 2,226,673 | -0.01(-0.37%) |
Dec 15, 2014 | 2.610 | 2.720 | 2.610 | 2.700 | 4,617,930 | +0.12(+4.65%) |
Dec 12, 2014 | 2.530 | 2.645 | 2.520 | 2.580 | 2,925,848 | +0.05(+1.98%) |
Dec 11, 2014 | 2.560 | 2.700 | 2.520 | 2.530 | 2,873,203 | +0.00(+0.00%) |
Dec 10, 2014 | 2.530 | 2.600 | 2.500 | 2.530 | 1,942,054 | -0.02(-0.78%) |
Dec 09, 2014 | 2.660 | 2.660 | 2.500 | 2.550 | 4,434,459 | -0.14(-5.20%) |
Dec 08, 2014 | 2.760 | 2.790 | 2.640 | 2.690 | 3,580,970 | -0.08(-2.89%) |
Dec 05, 2014 | 2.680 | 2.780 | 2.640 | 2.770 | 2,239,890 | +0.06(+2.21%) |
Dec 04, 2014 | 2.740 | 2.790 | 2.670 | 2.710 | 2,823,392 | -0.03(-1.09%) |
Dec 03, 2014 | 2.580 | 2.740 | 2.550 | 2.740 | 3,267,304 | +0.15(+5.79%) |
Dec 02, 2014 | 2.710 | 2.775 | 2.400 | 2.590 | 12,214,773 | -0.17(-6.16%) |
Dec 01, 2014 | 2.850 | 2.890 | 2.730 | 2.760 | 3,522,225 | -0.06(-2.13%) |
Nov 28, 2014 | 2.890 | 2.890 | 2.810 | 2.820 | 1,407,480 | -0.08(-2.76%) |
Nov 26, 2014 | 2.910 | 2.900 | 2.900 | 2.900 | 2,397,700 | -0.01(-0.34%) |
Nov 25, 2014 | 2.800 | 2.910 | 2.760 | 2.910 | 5,235,583 | +0.13(+4.68%) |
Nov 24, 2014 | 2.640 | 2.825 | 2.620 | 2.780 | 6,196,771 | +0.15(+5.70%) |
Nov 21, 2014 | 2.630 | 2.700 | 2.580 | 2.630 | 3,995,015 | +0.01(+0.38%) |
Nov 20, 2014 | 2.670 | 2.730 | 2.530 | 2.620 | 3,398,312 | -0.05(-1.87%) |
Nov 19, 2014 | 2.750 | 2.750 | 2.610 | 2.670 | 6,409,405 | +0.12(+4.71%) |
Nov 18, 2014 | 2.620 | 2.720 | 2.480 | 2.550 | 5,445,500 | -0.25(-8.93%) |
Nov 17, 2014 | 2.530 | 2.950 | 2.390 | 2.800 | 14,229,066 | -0.17(-5.72%) |
Nov 14, 2014 | 2.890 | 2.990 | 2.830 | 2.970 | 10,101,042 | +0.14(+4.95%) |
Nov 13, 2014 | 2.770 | 2.900 | 2.750 | 2.830 | 5,429,651 | +0.08(+2.91%) |
Nov 12, 2014 | 2.600 | 2.750 | 2.600 | 2.750 | 4,525,898 | +0.15(+5.77%) |
Nov 11, 2014 | 2.660 | 2.700 | 2.560 | 2.600 | 4,327,809 | -0.03(-1.14%) |
Nov 10, 2014 | 2.630 | 2.670 | 2.530 | 2.630 | 3,239,690 | +0.01(+0.38%) |
Nov 07, 2014 | 2.530 | 2.720 | 2.450 | 2.620 | 6,631,539 | +0.14(+5.65%) |
Nov 06, 2014 | 2.510 | 2.520 | 2.350 | 2.480 | 4,165,691 | +0.00(+0.00%) |
Nov 05, 2014 | 2.460 | 2.480 | 2.380 | 2.480 | 3,250,612 | +0.05(+2.06%) |
Nov 04, 2014 | 2.340 | 2.450 | 2.289 | 2.430 | 3,907,834 | +0.10(+4.29%) |
Nov 03, 2014 | 2.400 | 2.450 | 2.270 | 2.330 | 4,081,959 | -0.04(-1.69%) |
Oct 31, 2014 | 2.300 | 2.470 | 2.300 | 2.370 | 4,606,586 | +0.14(+6.28%) |
Oct 30, 2014 | 2.160 | 2.270 | 2.090 | 2.230 | 3,658,962 | +0.07(+3.24%) |
Oct 29, 2014 | 2.190 | 2.200 | 2.130 | 2.160 | 2,590,511 | +0.00(+0.00%) |
Oct 28, 2014 | 2.210 | 2.210 | 2.040 | 2.160 | 5,074,230 | -0.03(-1.37%) |
Oct 27, 2014 | 2.220 | 2.260 | 2.150 | 2.190 | 3,862,918 | -0.07(-3.10%) |
Oct 24, 2014 | 2.340 | 2.350 | 2.240 | 2.260 | 2,331,522 | -0.08(-3.42%) |
Oct 23, 2014 | 2.300 | 2.380 | 2.250 | 2.340 | 5,061,269 | +0.07(+3.08%) |
Oct 22, 2014 | 2.300 | 2.310 | 2.210 | 2.270 | 5,765,035 | +0.01(+0.44%) |
Oct 21, 2014 | 2.300 | 2.330 | 2.250 | 2.260 | 4,389,913 | -0.03(-1.31%) |
Oct 20, 2014 | 2.350 | 2.350 | 2.160 | 2.290 | 7,751,636 | -0.05(-2.14%) |
Oct 17, 2014 | 2.280 | 2.420 | 2.250 | 2.340 | 7,113,512 | +0.17(+7.83%) |
Oct 16, 2014 | 1.950 | 2.240 | 1.930 | 2.170 | 9,090,228 | +0.26(+13.61%) |
Oct 15, 2014 | 1.750 | 2.100 | 1.700 | 1.910 | 10,348,747 | +0.15(+8.52%) |
Oct 14, 2014 | 1.750 | 1.840 | 1.700 | 1.760 | 12,369,505 | +0.05(+2.92%) |
Oct 13, 2014 | 1.750 | 1.840 | 1.560 | 1.710 | 11,922,275 | -0.09(-5.00%) |
Oct 10, 2014 | 2.090 | 2.200 | 1.720 | 1.800 | 18,691,904 | -0.30(-14.29%) |
Oct 09, 2014 | 2.300 | 2.300 | 1.960 | 2.100 | 11,370,672 | -0.10(-4.55%) |
Oct 08, 2014 | 2.380 | 2.400 | 2.000 | 2.200 | 10,257,308 | -0.14(-5.98%) |
Oct 07, 2014 | 2.520 | 2.580 | 2.100 | 2.340 | 17,573,070 | +0.08(+3.54%) |
Oct 06, 2014 | 2.940 | 3.420 | 2.120 | 2.260 | 34,291,632 | -0.75(-24.92%) |
Oct 03, 2014 | 3.100 | 3.470 | 3.000 | 3.010 | 14,453,900 | -0.01(-0.33%) |
Oct 02, 2014 | 2.720 | 3.030 | 2.530 | 3.020 | 29,762,472 | +0.04(+1.34%) |
Oct 01, 2014 | 3.720 | 3.720 | 2.410 | 2.980 | 33,082,912 | -0.68(-18.58%) |
Sep 30, 2014 | 3.780 | 3.790 | 3.650 | 3.660 | 3,313,376 | -0.12(-3.17%) |
Sep 29, 2014 | 3.770 | 3.850 | 3.770 | 3.780 | 1,153,007 | -0.03(-0.79%) |
Sep 26, 2014 | 3.830 | 3.850 | 3.780 | 3.810 | 1,165,553 | -0.02(-0.52%) |
Sep 25, 2014 | 3.870 | 3.940 | 3.780 | 3.830 | 3,988,428 | -0.09(-2.30%) |
Sep 24, 2014 | 3.850 | 3.930 | 3.840 | 3.920 | 2,765,250 | +0.06(+1.55%) |
Sep 23, 2014 | 3.830 | 3.860 | 3.770 | 3.860 | 4,346,014 | -0.01(-0.26%) |
Sep 22, 2014 | 3.990 | 3.990 | 3.840 | 3.870 | 3,066,729 | -0.16(-3.97%) |
Sep 19, 2014 | 3.900 | 4.030 | 3.860 | 4.030 | 5,495,678 | +0.14(+3.60%) |
Sep 18, 2014 | 3.950 | 4.039 | 3.880 | 3.890 | 4,102,068 | -0.03(-0.77%) |
Sep 17, 2014 | 3.780 | 3.990 | 3.780 | 3.920 | 5,589,823 | +0.15(+3.98%) |
Sep 16, 2014 | 3.800 | 3.810 | 3.750 | 3.770 | 2,778,285 | -0.02(-0.53%) |
Sep 15, 2014 | 3.840 | 3.910 | 3.780 | 3.790 | 4,075,661 | -0.06(-1.56%) |
Sep 12, 2014 | 3.820 | 3.890 | 3.780 | 3.850 | 3,257,652 | +0.02(+0.52%) |
Sep 11, 2014 | 3.730 | 3.870 | 3.730 | 3.830 | 3,763,064 | +0.08(+2.13%) |
Sep 10, 2014 | 3.760 | 3.780 | 3.730 | 3.750 | 4,101,593 | -0.01(-0.27%) |
Sep 09, 2014 | 3.760 | 3.790 | 3.670 | 3.760 | 4,822,869 | -0.03(-0.79%) |
Sep 08, 2014 | 3.830 | 3.860 | 3.750 | 3.790 | 2,824,283 | -0.02(-0.52%) |
Sep 05, 2014 | 3.800 | 3.880 | 3.730 | 3.810 | 2,362,240 | +0.01(+0.26%) |
Sep 04, 2014 | 3.920 | 4.000 | 3.790 | 3.800 | 2,583,174 | -0.09(-2.31%) |
Sep 03, 2014 | 3.940 | 3.950 | 3.850 | 3.890 | 1,882,172 | -0.03(-0.77%) |
Sep 02, 2014 | 4.000 | 4.008 | 3.910 | 3.920 | 1,981,992 | -0.06(-1.51%) |
Aug 29, 2014 | 3.980 | 3.980 | 3.980 | 3.980 | 1,376,000 | +0.02(+0.51%) |
Aug 28, 2014 | 3.950 | 4.000 | 3.940 | 3.960 | 1,301,047 | -0.03(-0.75%) |
Aug 27, 2014 | 3.980 | 4.020 | 3.900 | 3.990 | 1,482,662 | +0.01(+0.25%) |
Aug 26, 2014 | 3.980 | 4.010 | 3.950 | 3.980 | 1,770,892 | -0.02(-0.50%) |
Aug 25, 2014 | 4.050 | 4.100 | 3.980 | 4.000 | 2,059,649 | -0.04(-0.99%) |
Aug 22, 2014 | 4.010 | 4.060 | 3.950 | 4.040 | 1,951,482 | +0.02(+0.50%) |
Aug 21, 2014 | 4.040 | 4.048 | 3.920 | 4.020 | 2,208,651 | +0.00(+0.00%) |
Aug 20, 2014 | 4.080 | 4.180 | 3.990 | 4.020 | 2,551,229 | -0.12(-2.90%) |
Aug 19, 2014 | 4.140 | 4.190 | 4.100 | 4.140 | 3,282,321 | +0.00(+0.00%) |
Aug 18, 2014 | 4.030 | 4.140 | 4.010 | 4.140 | 3,948,708 | +0.15(+3.76%) |
Aug 15, 2014 | 4.010 | 4.050 | 3.950 | 3.990 | 2,661,979 | -0.01(-0.25%) |
Aug 14, 2014 | 3.780 | 4.100 | 3.750 | 4.000 | 6,583,791 | +0.23(+6.10%) |
Aug 13, 2014 | 3.680 | 3.770 | 3.700 | 3.770 | 1,573,652 | +0.07(+1.89%) |
Aug 12, 2014 | 3.900 | 3.930 | 3.650 | 3.700 | 4,981,051 | -0.16(-4.15%) |
Aug 11, 2014 | 3.730 | 3.880 | 3.730 | 3.860 | 2,301,559 | +0.17(+4.61%) |
Aug 08, 2014 | 3.710 | 3.750 | 3.660 | 3.690 | 2,152,978 | -0.03(-0.81%) |
Aug 07, 2014 | 3.750 | 3.800 | 3.700 | 3.720 | 2,362,891 | -0.04(-1.06%) |
Aug 06, 2014 | 3.740 | 3.850 | 3.695 | 3.760 | 3,053,236 | -0.01(-0.27%) |
Aug 05, 2014 | 3.930 | 3.960 | 3.720 | 3.770 | 4,772,399 | -0.17(-4.31%) |
Aug 04, 2014 | 3.900 | 4.040 | 3.900 | 3.940 | 2,407,423 | +0.04(+1.03%) |
Aug 01, 2014 | 3.950 | 4.050 | 3.850 | 3.900 | 3,208,579 | -0.06(-1.52%) |
Jul 31, 2014 | 4.020 | 4.080 | 3.960 | 3.960 | 3,476,871 | -0.12(-2.94%) |
Jul 30, 2014 | 3.950 | 4.140 | 3.940 | 4.080 | 3,494,003 | +0.04(+0.99%) |
Jul 29, 2014 | 3.980 | 4.050 | 3.650 | 4.040 | 11,330,215 | +0.05(+1.25%) |
Jul 28, 2014 | 4.160 | 4.200 | 3.980 | 3.990 | 3,442,622 | -0.17(-4.09%) |
Jul 25, 2014 | 4.050 | 4.160 | 4.010 | 4.160 | 2,608,619 | +0.06(+1.46%) |
Jul 24, 2014 | 4.020 | 4.110 | 3.980 | 4.100 | 2,804,860 | +0.06(+1.49%) |
Jul 23, 2014 | 4.020 | 4.080 | 3.980 | 4.040 | 1,182,180 | +0.01(+0.25%) |
Jul 22, 2014 | 4.060 | 4.105 | 4.020 | 4.030 | 1,041,205 | -0.03(-0.74%) |
Jul 21, 2014 | 4.070 | 4.090 | 3.980 | 4.060 | 1,668,721 | -0.04(-0.98%) |
Jul 18, 2014 | 3.910 | 4.105 | 3.850 | 4.100 | 1,960,842 | +0.16(+4.06%) |
Jul 17, 2014 | 4.000 | 4.080 | 3.910 | 3.940 | 3,134,534 | -0.12(-2.96%) |
Jul 16, 2014 | 4.140 | 4.170 | 3.950 | 4.060 | 5,114,285 | -0.09(-2.17%) |
Jul 15, 2014 | 4.260 | 4.300 | 4.120 | 4.150 | 3,297,296 | -0.11(-2.58%) |
Jul 14, 2014 | 4.350 | 4.360 | 4.220 | 4.260 | 3,273,868 | -0.06(-1.39%) |
Jul 11, 2014 | 4.200 | 4.320 | 4.190 | 4.320 | 2,153,123 | +0.14(+3.35%) |
Jul 10, 2014 | 4.270 | 4.350 | 4.150 | 4.180 | 4,823,957 | -0.20(-4.57%) |
Jul 09, 2014 | 4.340 | 4.450 | 4.320 | 4.380 | 3,221,657 | +0.06(+1.39%) |
Jul 08, 2014 | 4.390 | 4.400 | 4.250 | 4.320 | 3,497,524 | -0.11(-2.48%) |
Jul 07, 2014 | 4.500 | 4.530 | 4.280 | 4.430 | 5,037,430 | -0.03(-0.67%) |
Jul 03, 2014 | 4.450 | 4.460 | 4.460 | 4.460 | 4,627,600 | +0.08(+1.83%) |
Jul 02, 2014 | 4.450 | 4.470 | 4.280 | 4.380 | 10,212,072 | +0.18(+4.29%) |
Jul 01, 2014 | 4.240 | 4.250 | 4.120 | 4.200 | 3,257,372 | -0.05(-1.18%) |
Jun 30, 2014 | 4.230 | 4.270 | 4.150 | 4.250 | 3,112,815 | +0.05(+1.19%) |
Jun 27, 2014 | 4.250 | 4.350 | 4.200 | 4.200 | 26,846,920 | -0.08(-1.87%) |
Jun 26, 2014 | 4.250 | 4.290 | 4.170 | 4.280 | 2,849,696 | +0.08(+1.90%) |
Jun 25, 2014 | 4.140 | 4.210 | 4.090 | 4.200 | 3,507,309 | +0.06(+1.45%) |
Jun 24, 2014 | 4.210 | 4.220 | 4.130 | 4.140 | 3,021,932 | -0.06(-1.43%) |
Jun 23, 2014 | 4.250 | 4.250 | 4.120 | 4.200 | 5,791,513 | +0.11(+2.69%) |
Jun 20, 2014 | 3.840 | 4.120 | 3.800 | 4.090 | 26,676,596 | +0.12(+3.02%) |
Jun 19, 2014 | 3.970 | 4.010 | 3.820 | 3.970 | 7,325,112 | -0.08(-1.98%) |
Jun 18, 2014 | 3.990 | 4.100 | 3.900 | 4.050 | 4,141,622 | -0.05(-1.22%) |
Jun 17, 2014 | 4.040 | 4.170 | 3.730 | 4.100 | 8,976,251 | +0.00(+0.00%) |
Jun 16, 2014 | 4.180 | 4.250 | 4.010 | 4.100 | 6,586,035 | -0.11(-2.61%) |
Jun 13, 2014 | 4.360 | 4.420 | 4.010 | 4.210 | 7,916,938 | -0.03(-0.71%) |
Jun 12, 2014 | 4.150 | 4.350 | 4.050 | 4.240 | 10,713,955 | +0.14(+3.41%) |
Jun 11, 2014 | 3.980 | 4.100 | 3.920 | 4.100 | 6,408,719 | +0.12(+3.02%) |
Jun 10, 2014 | 3.900 | 4.000 | 3.837 | 3.980 | 7,723,009 | +0.19(+5.01%) |
Jun 06, 2014 | 3.780 | 3.850 | 3.750 | 3.790 | 3,870,436 | +0.01(+0.26%) |
Jun 05, 2014 | 3.670 | 3.780 | 3.550 | 3.780 | 5,198,435 | +0.17(+4.71%) |
Jun 04, 2014 | 3.490 | 3.620 | 3.460 | 3.610 | 5,969,033 | +0.13(+3.74%) |
Jun 03, 2014 | 3.550 | 3.550 | 3.300 | 3.480 | 4,712,780 | -0.04(-1.14%) |
Jun 02, 2014 | 3.500 | 3.700 | 3.460 | 3.520 | 5,859,902 | +0.06(+1.73%) |
May 30, 2014 | 3.390 | 3.500 | 3.345 | 3.460 | 7,891,897 | +0.13(+3.90%) |
May 29, 2014 | 3.200 | 3.400 | 3.170 | 3.330 | 6,682,845 | +0.09(+2.78%) |
May 28, 2014 | 3.200 | 3.250 | 3.189 | 3.240 | 2,037,404 | +0.03(+0.93%) |
May 27, 2014 | 3.200 | 3.230 | 3.180 | 3.210 | 2,172,986 | +0.03(+0.94%) |
May 23, 2014 | 3.240 | 3.180 | 3.180 | 3.180 | 1,962,300 | -0.04(-1.24%) |
May 22, 2014 | 3.200 | 3.300 | 3.100 | 3.220 | 2,133,277 | +0.01(+0.31%) |
May 21, 2014 | 3.190 | 3.230 | 3.160 | 3.210 | 1,806,725 | +0.02(+0.63%) |
May 20, 2014 | 3.240 | 3.250 | 3.150 | 3.190 | 1,801,453 | -0.06(-1.85%) |
May 19, 2014 | 3.140 | 3.250 | 3.130 | 3.250 | 2,943,017 | +0.09(+2.85%) |
May 16, 2014 | 3.080 | 3.160 | 3.070 | 3.160 | 1,850,115 | +0.07(+2.27%) |
May 15, 2014 | 3.120 | 3.150 | 3.000 | 3.090 | 2,189,159 | -0.06(-1.90%) |
May 14, 2014 | 3.150 | 3.170 | 3.070 | 3.150 | 1,829,262 | +0.03(+0.96%) |
May 13, 2014 | 3.240 | 3.240 | 3.120 | 3.120 | 1,595,983 | -0.07(-2.19%) |
May 12, 2014 | 3.230 | 3.230 | 3.170 | 3.190 | 2,694,184 | +0.02(+0.63%) |
May 09, 2014 | 3.050 | 3.180 | 3.000 | 3.170 | 6,182,892 | +0.13(+4.28%) |
May 08, 2014 | 2.850 | 3.120 | 2.850 | 3.040 | 10,779,322 | +0.11(+3.75%) |
May 07, 2014 | 3.000 | 3.040 | 2.890 | 2.930 | 3,168,861 | -0.01(-0.34%) |
May 06, 2014 | 2.850 | 2.990 | 2.830 | 2.940 | 3,860,283 | +0.09(+3.16%) |
May 05, 2014 | 2.830 | 2.855 | 2.700 | 2.850 | 2,022,610 | +0.02(+0.71%) |
May 02, 2014 | 2.700 | 2.850 | 2.680 | 2.830 | 4,364,324 | +0.15(+5.60%) |
May 01, 2014 | 2.590 | 2.685 | 2.590 | 2.680 | 1,579,151 | +0.05(+1.90%) |
Apr 30, 2014 | 2.570 | 2.650 | 2.570 | 2.630 | 677,139 | -0.01(-0.38%) |
Apr 29, 2014 | 2.650 | 2.650 | 2.600 | 2.640 | 839,369 | +0.02(+0.76%) |
Apr 28, 2014 | 2.630 | 2.660 | 2.580 | 2.620 | 1,336,317 | +0.02(+0.77%) |
Apr 25, 2014 | 2.680 | 2.690 | 2.550 | 2.600 | 1,209,784 | -0.10(-3.70%) |
Apr 24, 2014 | 2.750 | 2.750 | 2.650 | 2.700 | 652,541 | -0.02(-0.74%) |
Apr 23, 2014 | 2.780 | 2.780 | 2.710 | 2.720 | 1,165,881 | -0.03(-1.09%) |
Apr 22, 2014 | 2.750 | 2.750 | 2.660 | 2.750 | 2,076,544 | +0.08(+3.00%) |