Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.210 | 3.239 | 3.172 | 3.191 | 4,442,601 | +0.00(+0.00%) |
Feb 26, 2015 | 3.268 | 3.287 | 3.162 | 3.191 | 4,216,728 | -0.02(-0.60%) |
Feb 25, 2015 | 3.167 | 3.258 | 3.124 | 3.210 | 5,674,866 | +0.08(+2.45%) |
Feb 24, 2015 | 3.201 | 3.229 | 3.124 | 3.133 | 4,370,267 | -0.08(-2.40%) |
Feb 23, 2015 | 3.277 | 3.335 | 3.172 | 3.210 | 6,176,499 | -0.10(-2.91%) |
Feb 20, 2015 | 3.306 | 3.364 | 3.277 | 3.306 | 9,499,682 | +0.01(+0.29%) |
Feb 19, 2015 | 3.229 | 3.325 | 3.181 | 3.297 | 6,225,121 | +0.08(+2.39%) |
Feb 18, 2015 | 3.104 | 3.220 | 3.037 | 3.220 | 6,956,002 | +0.15(+5.02%) |
Feb 17, 2015 | 3.181 | 3.239 | 3.047 | 3.066 | 8,144,405 | -0.22(-6.73%) |
Feb 13, 2015 | 3.277 | 3.287 | 3.287 | 3.287 | 4,397,466 | +0.05(+1.48%) |
Feb 12, 2015 | 3.201 | 3.268 | 3.181 | 3.239 | 6,569,193 | +0.08(+2.43%) |
Feb 11, 2015 | 3.162 | 3.210 | 3.098 | 3.162 | 5,033,197 | -0.01(-0.30%) |
Feb 10, 2015 | 3.181 | 3.220 | 3.138 | 3.172 | 4,492,821 | -0.04(-1.20%) |
Feb 09, 2015 | 3.162 | 3.220 | 3.152 | 3.210 | 4,106,835 | +0.08(+2.45%) |
Feb 06, 2015 | 3.172 | 3.268 | 3.114 | 3.133 | 9,066,666 | -0.13(-4.12%) |
Feb 05, 2015 | 3.210 | 3.277 | 3.172 | 3.268 | 4,830,107 | +0.03(+0.89%) |
Feb 04, 2015 | 3.191 | 3.277 | 3.143 | 3.239 | 6,188,396 | +0.07(+2.12%) |
Feb 03, 2015 | 3.133 | 3.258 | 3.114 | 3.172 | 7,319,188 | -0.05(-1.49%) |
Feb 02, 2015 | 3.114 | 3.258 | 3.095 | 3.220 | 6,205,808 | +0.06(+1.82%) |
Jan 30, 2015 | 3.008 | 3.172 | 3.008 | 3.162 | 6,500,107 | +0.16(+5.45%) |
Jan 29, 2015 | 3.018 | 3.109 | 2.941 | 2.999 | 7,196,751 | -0.12(-3.70%) |
Jan 28, 2015 | 3.258 | 3.292 | 3.076 | 3.114 | 7,138,161 | -0.17(-5.26%) |
Jan 27, 2015 | 3.229 | 3.316 | 3.210 | 3.287 | 7,323,583 | +0.06(+1.79%) |
Jan 26, 2015 | 3.152 | 3.249 | 3.076 | 3.229 | 8,359,232 | +0.02(+0.60%) |
Jan 23, 2015 | 3.287 | 3.364 | 3.210 | 3.210 | 7,211,187 | -0.13(-4.02%) |
Jan 22, 2015 | 3.239 | 3.402 | 3.201 | 3.345 | 13,324,303 | +0.12(+3.88%) |
Jan 21, 2015 | 3.191 | 3.249 | 3.114 | 3.220 | 11,932,902 | +0.09(+2.76%) |
Jan 20, 2015 | 3.028 | 3.143 | 2.999 | 3.133 | 12,567,662 | +0.17(+5.84%) |
Jan 16, 2015 | 2.855 | 2.960 | 2.830 | 2.960 | 8,652,962 | +0.14(+5.12%) |
Jan 15, 2015 | 2.816 | 2.903 | 2.806 | 2.816 | 10,661,103 | +0.09(+3.17%) |
Jan 14, 2015 | 2.960 | 2.999 | 2.720 | 2.730 | 13,779,682 | -0.21(-7.19%) |
Jan 13, 2015 | 3.104 | 3.114 | 2.883 | 2.941 | 9,954,466 | -0.12(-3.77%) |
Jan 12, 2015 | 2.979 | 3.104 | 2.946 | 3.056 | 10,883,411 | +0.08(+2.58%) |
Jan 09, 2015 | 2.835 | 2.979 | 2.835 | 2.979 | 8,004,388 | +0.16(+5.80%) |
Jan 08, 2015 | 2.912 | 2.955 | 2.797 | 2.816 | 6,421,814 | -0.10(-3.30%) |
Jan 07, 2015 | 2.941 | 3.028 | 2.855 | 2.912 | 9,083,746 | -0.07(-2.26%) |
Jan 06, 2015 | 2.816 | 3.037 | 2.806 | 2.979 | 14,593,456 | +0.16(+5.80%) |
Jan 05, 2015 | 2.739 | 2.826 | 2.710 | 2.816 | 8,889,776 | +0.09(+3.17%) |
Jan 02, 2015 | 2.643 | 2.730 | 2.629 | 2.730 | 6,639,300 | +0.05(+1.79%) |
Dec 31, 2014 | 2.653 | 2.682 | 2.682 | 2.682 | 8,390,510 | +0.01(+0.36%) |
Dec 30, 2014 | 2.672 | 2.749 | 2.648 | 2.672 | 7,823,068 | +0.04(+1.46%) |
Dec 29, 2014 | 2.758 | 2.768 | 2.595 | 2.633 | 8,448,036 | -0.12(-4.20%) |
Dec 26, 2014 | 2.739 | 2.797 | 2.707 | 2.749 | 5,879,238 | +0.09(+3.25%) |
Dec 24, 2014 | 2.557 | 2.662 | 2.662 | 2.662 | 5,639,557 | +0.10(+3.75%) |
Dec 23, 2014 | 2.595 | 2.730 | 2.537 | 2.566 | 6,953,172 | -0.03(-1.11%) |
Dec 22, 2014 | 2.662 | 2.730 | 2.528 | 2.595 | 12,945,972 | -0.11(-3.91%) |
Dec 19, 2014 | 2.518 | 2.739 | 2.509 | 2.701 | 82,622,952 | +0.14(+5.64%) |
Dec 18, 2014 | 2.451 | 2.557 | 2.393 | 2.557 | 13,871,937 | +0.13(+5.56%) |
Dec 17, 2014 | 2.384 | 2.437 | 2.307 | 2.422 | 11,173,181 | +0.08(+3.28%) |
Dec 16, 2014 | 2.470 | 2.509 | 2.307 | 2.345 | 11,099,016 | -0.05(-2.01%) |
Dec 15, 2014 | 2.460 | 2.643 | 2.384 | 2.393 | 16,229,375 | -0.07(-2.73%) |
Dec 12, 2014 | 2.422 | 2.528 | 2.422 | 2.460 | 6,502,526 | +0.01(+0.39%) |
Dec 11, 2014 | 2.412 | 2.518 | 2.393 | 2.451 | 8,174,945 | +0.01(+0.39%) |
Dec 10, 2014 | 2.480 | 2.566 | 2.393 | 2.441 | 9,183,439 | -0.06(-2.31%) |
Dec 09, 2014 | 2.480 | 2.537 | 2.432 | 2.499 | 10,585,247 | +0.08(+3.17%) |
Dec 08, 2014 | 2.422 | 2.480 | 2.326 | 2.422 | 7,568,556 | +0.01(+0.40%) |
Dec 05, 2014 | 2.384 | 2.470 | 2.364 | 2.412 | 6,645,795 | -0.05(-1.95%) |
Dec 04, 2014 | 2.441 | 2.489 | 2.412 | 2.460 | 6,402,553 | +0.02(+0.79%) |
Dec 03, 2014 | 2.441 | 2.480 | 2.412 | 2.441 | 9,726,521 | +0.05(+2.01%) |
Dec 02, 2014 | 2.412 | 2.509 | 2.369 | 2.393 | 8,744,682 | -0.09(-3.49%) |