Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 2.700 | 2.720 | 2.630 | 2.670 | 3,455,945 | -0.08(-2.91%) |
Jan 29, 2015 | 2.900 | 2.920 | 2.700 | 2.750 | 5,120,726 | -0.14(-4.84%) |
Jan 28, 2015 | 3.290 | 3.300 | 2.860 | 2.890 | 12,768,359 | -0.29(-9.12%) |
Jan 27, 2015 | 3.040 | 3.250 | 2.970 | 3.180 | 8,513,161 | +0.11(+3.58%) |
Jan 26, 2015 | 2.860 | 3.100 | 2.830 | 3.070 | 8,128,499 | +0.20(+6.97%) |
Jan 23, 2015 | 2.890 | 2.920 | 2.820 | 2.870 | 2,430,036 | -0.03(-1.03%) |
Jan 22, 2015 | 2.710 | 2.950 | 2.680 | 2.900 | 7,153,868 | +0.22(+8.21%) |
Jan 21, 2015 | 2.590 | 2.690 | 2.570 | 2.680 | 2,814,082 | +0.08(+3.08%) |
Jan 20, 2015 | 2.700 | 2.710 | 2.550 | 2.600 | 2,886,108 | -0.07(-2.62%) |
Jan 16, 2015 | 2.520 | 2.670 | 2.480 | 2.670 | 3,436,402 | +0.12(+4.71%) |
Jan 15, 2015 | 2.770 | 2.780 | 2.520 | 2.550 | 6,443,543 | -0.20(-7.27%) |
Jan 14, 2015 | 2.810 | 2.870 | 2.690 | 2.750 | 5,532,441 | -0.16(-5.50%) |
Jan 13, 2015 | 2.940 | 2.980 | 2.820 | 2.910 | 3,286,214 | -0.03(-1.02%) |
Jan 12, 2015 | 2.990 | 3.040 | 2.900 | 2.940 | 2,506,170 | -0.07(-2.33%) |
Jan 09, 2015 | 3.050 | 3.080 | 2.980 | 3.010 | 2,568,934 | -0.07(-2.27%) |
Jan 08, 2015 | 3.050 | 3.080 | 2.980 | 3.080 | 3,208,462 | +0.03(+0.98%) |
Jan 07, 2015 | 3.060 | 3.090 | 2.960 | 3.050 | 3,004,521 | +0.00(+0.00%) |
Jan 06, 2015 | 3.010 | 3.130 | 2.920 | 3.050 | 5,981,301 | +0.04(+1.33%) |
Jan 05, 2015 | 3.070 | 3.115 | 2.940 | 3.010 | 6,716,140 | +0.03(+1.01%) |
Jan 02, 2015 | 2.970 | 2.980 | 2.850 | 2.980 | 3,965,440 | -0.02(-0.67%) |
Dec 31, 2014 | 3.100 | 3.000 | 3.000 | 3.000 | 4,158,800 | -0.12(-3.85%) |
Dec 30, 2014 | 3.120 | 3.215 | 3.100 | 3.120 | 4,917,209 | -0.01(-0.32%) |
Dec 29, 2014 | 3.080 | 3.220 | 3.071 | 3.130 | 5,828,828 | +0.05(+1.62%) |
Dec 26, 2014 | 3.000 | 3.147 | 3.000 | 3.080 | 4,362,647 | +0.03(+0.98%) |
Dec 24, 2014 | 3.000 | 3.050 | 3.050 | 3.050 | 2,202,500 | -0.01(-0.33%) |
Dec 23, 2014 | 3.040 | 3.060 | 2.930 | 3.060 | 3,448,766 | +0.01(+0.33%) |
Dec 22, 2014 | 3.080 | 3.120 | 2.990 | 3.050 | 3,674,139 | +0.00(+0.00%) |
Dec 19, 2014 | 2.910 | 3.080 | 2.850 | 3.050 | 6,478,913 | +0.13(+4.45%) |
Dec 18, 2014 | 3.090 | 3.125 | 2.860 | 2.920 | 7,096,972 | -0.02(-0.68%) |
Dec 17, 2014 | 2.730 | 2.980 | 2.730 | 2.940 | 6,950,088 | +0.21(+7.69%) |
Dec 16, 2014 | 2.640 | 2.890 | 2.600 | 2.730 | 6,787,826 | -0.04(-1.44%) |
Dec 15, 2014 | 3.000 | 3.030 | 2.730 | 2.770 | 6,797,809 | -0.16(-5.46%) |
Dec 12, 2014 | 3.030 | 3.050 | 2.860 | 2.930 | 7,475,168 | -0.17(-5.48%) |
Dec 11, 2014 | 3.180 | 3.270 | 3.090 | 3.100 | 4,090,764 | -0.09(-2.82%) |
Dec 10, 2014 | 3.290 | 3.350 | 3.130 | 3.190 | 5,189,621 | -0.09(-2.74%) |
Dec 09, 2014 | 3.250 | 3.300 | 3.060 | 3.280 | 8,222,437 | -0.09(-2.67%) |
Dec 08, 2014 | 3.540 | 3.610 | 3.240 | 3.370 | 9,885,239 | -0.23(-6.39%) |
Dec 05, 2014 | 3.740 | 3.785 | 3.550 | 3.600 | 5,914,354 | -0.10(-2.70%) |
Dec 04, 2014 | 3.920 | 4.020 | 3.640 | 3.700 | 16,559,108 | +0.20(+5.71%) |
Dec 03, 2014 | 3.590 | 3.630 | 3.460 | 3.500 | 4,959,353 | -0.10(-2.78%) |
Dec 02, 2014 | 3.520 | 3.690 | 3.450 | 3.600 | 4,172,616 | +0.06(+1.69%) |
Dec 01, 2014 | 3.750 | 3.770 | 3.420 | 3.540 | 8,036,688 | -0.28(-7.33%) |
Nov 28, 2014 | 3.900 | 3.930 | 3.790 | 3.820 | 4,221,129 | -0.14(-3.54%) |
Nov 26, 2014 | 3.990 | 3.960 | 3.960 | 3.960 | 2,178,600 | -0.04(-1.00%) |
Nov 25, 2014 | 3.960 | 4.029 | 3.960 | 4.000 | 2,679,269 | +0.05(+1.27%) |
Nov 24, 2014 | 3.930 | 3.980 | 3.880 | 3.950 | 2,622,027 | +0.02(+0.51%) |
Nov 21, 2014 | 4.000 | 4.040 | 3.900 | 3.930 | 3,062,779 | -0.01(-0.25%) |
Nov 20, 2014 | 3.900 | 3.940 | 3.830 | 3.940 | 3,128,630 | -0.02(-0.51%) |
Nov 19, 2014 | 4.030 | 4.160 | 3.950 | 3.960 | 8,034,781 | -0.08(-1.98%) |
Nov 18, 2014 | 3.820 | 4.080 | 3.770 | 4.040 | 12,450,365 | +0.32(+8.60%) |
Nov 17, 2014 | 3.820 | 3.840 | 3.700 | 3.720 | 6,304,828 | +0.00(+0.00%) |
Nov 14, 2014 | 3.990 | 4.010 | 3.600 | 3.720 | 17,632,634 | -0.34(-8.37%) |
Nov 13, 2014 | 4.240 | 4.320 | 4.010 | 4.060 | 10,392,357 | -0.18(-4.25%) |
Nov 12, 2014 | 4.350 | 4.480 | 4.200 | 4.240 | 24,893,948 | -0.84(-16.54%) |
Nov 11, 2014 | 5.310 | 5.340 | 5.050 | 5.080 | 5,984,344 | -0.20(-3.79%) |
Nov 10, 2014 | 5.350 | 5.460 | 5.220 | 5.280 | 6,126,220 | -0.02(-0.38%) |
Nov 07, 2014 | 5.150 | 5.300 | 5.020 | 5.300 | 6,033,756 | +0.18(+3.52%) |
Nov 06, 2014 | 5.020 | 5.240 | 4.990 | 5.120 | 6,236,618 | +0.16(+3.23%) |
Nov 05, 2014 | 5.460 | 5.460 | 4.940 | 4.960 | 13,456,796 | -0.39(-7.29%) |
Nov 04, 2014 | 5.210 | 5.480 | 5.160 | 5.350 | 18,921,680 | +0.21(+4.09%) |