Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.430 | 3.812 | 3.427 | 3.680 | 230,805 | +0.33(+9.85%) |
Feb 26, 2015 | 3.250 | 3.370 | 3.250 | 3.350 | 104,320 | +0.11(+3.40%) |
Feb 25, 2015 | 3.189 | 3.260 | 3.165 | 3.240 | 106,680 | +0.00(+0.00%) |
Feb 24, 2015 | 3.200 | 3.240 | 3.170 | 3.240 | 20,096 | +0.00(+0.00%) |
Feb 23, 2015 | 3.220 | 3.240 | 3.150 | 3.240 | 66,633 | +0.06(+1.89%) |
Feb 20, 2015 | 3.230 | 3.230 | 3.100 | 3.180 | 42,719 | -0.02(-0.63%) |
Feb 19, 2015 | 3.230 | 3.230 | 3.150 | 3.200 | 9,248 | -0.02(-0.62%) |
Feb 18, 2015 | 3.200 | 3.220 | 3.150 | 3.220 | 32,507 | +0.06(+1.90%) |
Feb 17, 2015 | 3.230 | 3.290 | 3.150 | 3.160 | 139,957 | -0.04(-1.25%) |
Feb 13, 2015 | 3.240 | 3.200 | 3.200 | 3.200 | 16,400 | +0.00(+0.00%) |
Feb 12, 2015 | 3.220 | 3.220 | 3.150 | 3.200 | 61,288 | +0.00(+0.00%) |
Feb 11, 2015 | 3.215 | 3.240 | 3.170 | 3.200 | 13,680 | +0.00(+0.00%) |
Feb 10, 2015 | 3.190 | 3.200 | 3.050 | 3.200 | 81,447 | +0.05(+1.59%) |
Feb 09, 2015 | 3.260 | 3.260 | 3.110 | 3.150 | 62,936 | -0.07(-2.17%) |
Feb 06, 2015 | 3.210 | 3.290 | 3.210 | 3.220 | 20,166 | -0.02(-0.62%) |
Feb 05, 2015 | 3.280 | 3.280 | 3.153 | 3.240 | 102,081 | +0.00(+0.00%) |
Feb 04, 2015 | 3.100 | 3.250 | 3.070 | 3.240 | 63,713 | +0.12(+3.85%) |
Feb 03, 2015 | 2.980 | 3.120 | 2.930 | 3.120 | 159,959 | +0.22(+7.59%) |
Feb 02, 2015 | 2.980 | 2.980 | 2.800 | 2.900 | 100,582 | -0.10(-3.33%) |
Jan 30, 2015 | 3.000 | 3.020 | 2.960 | 3.000 | 94,644 | -0.01(-0.33%) |
Jan 29, 2015 | 2.950 | 3.010 | 2.871 | 3.010 | 123,756 | +0.06(+2.03%) |
Jan 28, 2015 | 2.930 | 2.950 | 2.880 | 2.950 | 47,769 | +0.01(+0.34%) |
Jan 27, 2015 | 2.850 | 2.950 | 2.812 | 2.940 | 46,055 | +0.10(+3.52%) |
Jan 26, 2015 | 2.810 | 2.860 | 2.780 | 2.840 | 28,118 | +0.03(+1.07%) |
Jan 23, 2015 | 2.810 | 2.910 | 2.750 | 2.810 | 163,889 | +0.00(+0.00%) |
Jan 22, 2015 | 3.090 | 3.090 | 2.800 | 2.810 | 191,429 | -0.20(-6.64%) |
Jan 21, 2015 | 3.080 | 3.130 | 2.950 | 3.010 | 105,052 | -0.07(-2.27%) |
Jan 20, 2015 | 3.060 | 3.080 | 2.970 | 3.080 | 122,643 | +0.08(+2.67%) |
Jan 16, 2015 | 2.970 | 3.010 | 2.930 | 3.000 | 173,767 | +0.00(+0.00%) |
Jan 15, 2015 | 3.320 | 3.320 | 2.910 | 3.000 | 261,870 | -0.29(-8.81%) |
Jan 14, 2015 | 3.300 | 3.330 | 3.260 | 3.290 | 43,700 | -0.02(-0.60%) |
Jan 13, 2015 | 3.340 | 3.360 | 3.210 | 3.310 | 118,596 | -0.03(-0.90%) |
Jan 12, 2015 | 3.390 | 3.400 | 3.310 | 3.340 | 22,436 | -0.09(-2.62%) |
Jan 09, 2015 | 3.430 | 3.450 | 3.280 | 3.430 | 72,116 | +0.01(+0.29%) |
Jan 08, 2015 | 3.380 | 3.430 | 3.339 | 3.420 | 43,371 | +0.11(+3.32%) |
Jan 07, 2015 | 3.320 | 3.370 | 3.275 | 3.310 | 40,365 | -0.04(-1.19%) |
Jan 06, 2015 | 3.280 | 3.380 | 3.220 | 3.350 | 67,484 | +0.16(+5.02%) |
Jan 05, 2015 | 3.300 | 3.430 | 3.150 | 3.190 | 117,727 | -0.11(-3.33%) |
Jan 02, 2015 | 3.370 | 3.480 | 3.280 | 3.300 | 78,594 | -0.08(-2.37%) |
Dec 31, 2014 | 3.440 | 3.380 | 3.380 | 3.380 | 57,600 | -0.10(-2.87%) |
Dec 30, 2014 | 3.490 | 3.600 | 3.390 | 3.480 | 119,984 | +0.06(+1.75%) |
Dec 29, 2014 | 3.490 | 3.550 | 3.400 | 3.420 | 117,915 | -0.12(-3.39%) |
Dec 26, 2014 | 3.480 | 3.650 | 3.480 | 3.540 | 80,305 | +0.03(+0.85%) |
Dec 24, 2014 | 3.460 | 3.510 | 3.510 | 3.510 | 80,600 | +0.02(+0.57%) |
Dec 23, 2014 | 3.640 | 3.640 | 3.420 | 3.490 | 129,230 | -0.21(-5.68%) |
Dec 22, 2014 | 3.790 | 3.790 | 3.340 | 3.700 | 227,014 | -0.08(-2.12%) |
Dec 19, 2014 | 3.500 | 3.790 | 3.500 | 3.780 | 271,860 | +0.28(+8.00%) |
Dec 18, 2014 | 3.400 | 3.573 | 3.370 | 3.500 | 212,747 | +0.18(+5.42%) |
Dec 17, 2014 | 3.320 | 3.380 | 3.290 | 3.320 | 122,932 | -0.01(-0.30%) |
Dec 16, 2014 | 3.260 | 3.350 | 3.250 | 3.330 | 141,381 | +0.07(+2.15%) |
Dec 15, 2014 | 3.130 | 3.350 | 3.130 | 3.260 | 123,994 | +0.13(+4.15%) |
Dec 12, 2014 | 3.150 | 3.300 | 3.110 | 3.130 | 145,402 | -0.03(-0.95%) |
Dec 11, 2014 | 3.400 | 3.582 | 3.110 | 3.160 | 148,257 | -0.19(-5.67%) |
Dec 10, 2014 | 3.310 | 3.415 | 3.300 | 3.350 | 57,307 | +0.06(+1.82%) |
Dec 09, 2014 | 3.250 | 3.370 | 3.220 | 3.290 | 87,141 | +0.01(+0.30%) |
Dec 08, 2014 | 3.410 | 3.430 | 3.260 | 3.280 | 83,242 | -0.07(-2.09%) |
Dec 05, 2014 | 3.180 | 3.370 | 3.150 | 3.350 | 152,944 | +0.19(+6.01%) |
Dec 04, 2014 | 3.100 | 3.220 | 3.076 | 3.160 | 89,409 | +0.08(+2.60%) |
Dec 03, 2014 | 3.140 | 3.180 | 3.030 | 3.080 | 587,445 | -0.07(-2.22%) |
Dec 02, 2014 | 3.180 | 3.190 | 3.080 | 3.150 | 98,066 | -0.01(-0.32%) |