Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.164 | 3.209 | 3.149 | 3.201 | 9,806,896 | +0.04(+1.43%) |
Feb 26, 2015 | 3.111 | 3.156 | 3.089 | 3.156 | 12,092,992 | +0.08(+2.68%) |
Feb 25, 2015 | 3.036 | 3.111 | 3.021 | 3.074 | 11,073,684 | +0.06(+1.99%) |
Feb 24, 2015 | 2.924 | 3.029 | 2.924 | 3.014 | 11,228,354 | +0.07(+2.55%) |
Feb 23, 2015 | 2.931 | 3.006 | 2.886 | 2.939 | 12,373,800 | -0.01(-0.25%) |
Feb 20, 2015 | 2.961 | 3.036 | 2.924 | 2.946 | 12,255,411 | +0.00(+0.00%) |
Feb 19, 2015 | 3.006 | 3.040 | 2.939 | 2.946 | 8,811,519 | -0.07(-2.48%) |
Feb 18, 2015 | 2.984 | 3.036 | 2.871 | 3.021 | 18,194,804 | +0.04(+1.26%) |
Feb 17, 2015 | 3.021 | 3.044 | 2.969 | 2.984 | 13,879,285 | -0.11(-3.63%) |
Feb 13, 2015 | 3.029 | 3.096 | 3.096 | 3.096 | 12,140,483 | +0.10(+3.25%) |
Feb 12, 2015 | 3.006 | 3.021 | 2.909 | 2.999 | 12,999,131 | +0.03(+1.01%) |
Feb 11, 2015 | 3.089 | 3.096 | 2.931 | 2.969 | 18,412,734 | -0.08(-2.70%) |
Feb 10, 2015 | 3.089 | 3.111 | 3.044 | 3.051 | 11,754,064 | -0.09(-2.86%) |
Feb 09, 2015 | 3.156 | 3.216 | 3.134 | 3.141 | 7,217,339 | +0.03(+0.96%) |
Feb 06, 2015 | 3.216 | 3.216 | 3.051 | 3.111 | 20,602,084 | -0.25(-7.37%) |
Feb 05, 2015 | 3.246 | 3.404 | 3.224 | 3.359 | 16,686,225 | +0.07(+2.28%) |
Feb 04, 2015 | 3.149 | 3.329 | 3.111 | 3.284 | 19,569,676 | +0.19(+6.05%) |
Feb 03, 2015 | 3.156 | 3.201 | 3.089 | 3.096 | 10,004,727 | -0.10(-3.05%) |
Feb 02, 2015 | 3.014 | 3.224 | 3.014 | 3.194 | 13,564,074 | +0.11(+3.65%) |
Jan 30, 2015 | 3.021 | 3.096 | 2.999 | 3.081 | 16,987,534 | +0.06(+1.99%) |
Jan 29, 2015 | 3.029 | 3.111 | 2.961 | 3.021 | 16,931,546 | -0.07(-2.42%) |
Jan 28, 2015 | 3.194 | 3.246 | 3.044 | 3.096 | 16,874,800 | -0.15(-4.62%) |
Jan 27, 2015 | 3.201 | 3.314 | 3.179 | 3.246 | 16,387,521 | +0.09(+2.85%) |
Jan 26, 2015 | 3.006 | 3.171 | 2.984 | 3.156 | 12,995,766 | +0.07(+2.43%) |
Jan 23, 2015 | 3.141 | 3.171 | 3.051 | 3.081 | 14,213,945 | -0.10(-3.29%) |
Jan 22, 2015 | 3.246 | 3.284 | 3.104 | 3.186 | 17,956,396 | -0.05(-1.62%) |
Jan 21, 2015 | 3.471 | 3.494 | 3.156 | 3.239 | 30,149,262 | -0.15(-4.42%) |
Jan 20, 2015 | 3.449 | 3.509 | 3.314 | 3.389 | 22,653,460 | +0.06(+1.80%) |
Jan 16, 2015 | 3.164 | 3.411 | 3.164 | 3.329 | 23,847,168 | +0.17(+5.46%) |
Jan 15, 2015 | 3.156 | 3.224 | 3.089 | 3.156 | 28,489,050 | +0.19(+6.58%) |
Jan 14, 2015 | 3.126 | 3.149 | 2.849 | 2.961 | 26,668,546 | -0.13(-4.36%) |
Jan 13, 2015 | 3.366 | 3.381 | 3.029 | 3.096 | 42,788,908 | -0.45(-12.69%) |
Jan 12, 2015 | 3.411 | 3.629 | 3.389 | 3.546 | 21,536,216 | +0.19(+5.82%) |
Jan 09, 2015 | 3.209 | 3.359 | 3.209 | 3.351 | 13,640,673 | +0.18(+5.67%) |
Jan 08, 2015 | 3.269 | 3.359 | 3.141 | 3.171 | 21,832,720 | -0.07(-2.31%) |
Jan 07, 2015 | 3.261 | 3.434 | 3.194 | 3.246 | 20,815,280 | -0.11(-3.35%) |
Jan 06, 2015 | 3.036 | 3.396 | 3.021 | 3.359 | 27,877,086 | +0.34(+11.44%) |
Jan 05, 2015 | 3.051 | 3.074 | 2.901 | 3.014 | 17,195,086 | +0.01(+0.25%) |
Jan 02, 2015 | 2.954 | 3.029 | 2.886 | 3.006 | 19,593,964 | -0.01(-0.25%) |
Dec 31, 2014 | 3.021 | 3.014 | 3.014 | 3.014 | 13,838,863 | -0.04(-1.23%) |
Dec 30, 2014 | 2.976 | 3.078 | 2.939 | 3.051 | 20,540,210 | +0.15(+5.17%) |
Dec 29, 2014 | 2.969 | 2.984 | 2.901 | 2.901 | 10,393,404 | -0.10(-3.19%) |
Dec 26, 2014 | 2.982 | 3.034 | 2.900 | 2.997 | 10,640,051 | +0.10(+3.60%) |
Dec 24, 2014 | 2.796 | 2.893 | 2.893 | 2.893 | 6,999,448 | +0.11(+4.01%) |
Dec 23, 2014 | 2.848 | 2.945 | 2.759 | 2.781 | 16,419,755 | -0.06(-2.09%) |
Dec 22, 2014 | 3.057 | 3.064 | 2.811 | 2.841 | 18,046,332 | -0.23(-7.51%) |
Dec 19, 2014 | 2.990 | 3.071 | 2.956 | 3.071 | 50,780,100 | +0.07(+2.48%) |
Dec 18, 2014 | 2.886 | 2.997 | 2.822 | 2.997 | 17,303,914 | +0.21(+7.47%) |
Dec 17, 2014 | 2.700 | 2.856 | 2.640 | 2.789 | 26,593,210 | +0.15(+5.63%) |
Dec 16, 2014 | 2.811 | 2.833 | 2.618 | 2.640 | 22,634,012 | -0.08(-3.01%) |
Dec 15, 2014 | 2.863 | 2.990 | 2.714 | 2.722 | 21,289,304 | -0.22(-7.58%) |
Dec 12, 2014 | 2.990 | 3.057 | 2.915 | 2.945 | 13,969,896 | -0.07(-2.46%) |
Dec 11, 2014 | 3.027 | 3.161 | 2.960 | 3.019 | 19,722,120 | -0.08(-2.64%) |
Dec 10, 2014 | 3.205 | 3.332 | 3.079 | 3.101 | 17,952,898 | -0.10(-3.02%) |
Dec 09, 2014 | 3.101 | 3.287 | 3.079 | 3.198 | 22,446,032 | +0.20(+6.70%) |
Dec 08, 2014 | 2.982 | 3.042 | 2.833 | 2.997 | 18,168,182 | +0.07(+2.54%) |
Dec 05, 2014 | 2.930 | 2.938 | 2.900 | 2.923 | 10,425,797 | -0.06(-2.00%) |
Dec 04, 2014 | 3.064 | 3.094 | 2.967 | 2.982 | 11,712,515 | -0.07(-2.43%) |
Dec 03, 2014 | 2.982 | 3.138 | 2.945 | 3.057 | 14,223,762 | +0.14(+4.85%) |
Dec 02, 2014 | 2.945 | 3.034 | 2.893 | 2.915 | 12,964,828 | -0.10(-3.45%) |