Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.180 | 3.280 | 3.120 | 3.200 | 119,012 | +0.04(+1.27%) |
Feb 26, 2015 | 3.240 | 3.350 | 3.121 | 3.160 | 244,073 | -0.19(-5.67%) |
Feb 25, 2015 | 3.250 | 3.380 | 3.250 | 3.350 | 60,528 | +0.04(+1.21%) |
Feb 24, 2015 | 3.300 | 3.380 | 3.240 | 3.310 | 84,732 | +0.01(+0.30%) |
Feb 23, 2015 | 3.350 | 3.384 | 3.230 | 3.300 | 136,579 | -0.10(-2.94%) |
Feb 20, 2015 | 3.440 | 3.450 | 3.371 | 3.400 | 99,545 | -0.02(-0.58%) |
Feb 19, 2015 | 3.340 | 3.440 | 3.330 | 3.420 | 96,904 | +0.05(+1.48%) |
Feb 18, 2015 | 3.350 | 3.400 | 3.310 | 3.370 | 79,845 | +0.01(+0.30%) |
Feb 17, 2015 | 3.380 | 3.400 | 3.300 | 3.360 | 86,552 | -0.02(-0.59%) |
Feb 13, 2015 | 3.390 | 3.380 | 3.380 | 3.380 | 271,200 | -0.02(-0.59%) |
Feb 12, 2015 | 3.330 | 3.430 | 3.270 | 3.400 | 102,326 | +0.07(+2.10%) |
Feb 11, 2015 | 3.350 | 3.380 | 3.230 | 3.330 | 66,002 | +0.00(+0.00%) |
Feb 10, 2015 | 3.490 | 3.550 | 3.260 | 3.330 | 118,849 | -0.07(-2.06%) |
Feb 09, 2015 | 3.240 | 3.400 | 3.200 | 3.400 | 152,413 | +0.17(+5.26%) |
Feb 06, 2015 | 3.380 | 3.410 | 3.210 | 3.230 | 160,093 | -0.12(-3.58%) |
Feb 05, 2015 | 3.280 | 3.390 | 3.201 | 3.350 | 117,615 | +0.07(+2.13%) |
Feb 04, 2015 | 3.320 | 3.400 | 3.200 | 3.280 | 219,870 | -0.09(-2.67%) |
Feb 03, 2015 | 3.460 | 3.540 | 3.330 | 3.370 | 163,011 | -0.07(-2.03%) |
Feb 02, 2015 | 3.540 | 3.540 | 3.323 | 3.440 | 221,299 | +0.01(+0.29%) |
Jan 30, 2015 | 3.980 | 3.990 | 3.330 | 3.430 | 928,801 | -0.42(-10.91%) |
Jan 29, 2015 | 3.660 | 3.890 | 3.550 | 3.850 | 481,647 | +0.19(+5.19%) |
Jan 28, 2015 | 3.520 | 3.690 | 3.400 | 3.660 | 416,040 | +0.17(+4.87%) |
Jan 27, 2015 | 3.200 | 3.500 | 3.200 | 3.490 | 295,038 | +0.27(+8.39%) |
Jan 26, 2015 | 3.010 | 3.290 | 3.010 | 3.220 | 309,295 | +0.21(+6.98%) |
Jan 23, 2015 | 2.970 | 3.100 | 2.970 | 3.010 | 182,783 | -0.01(-0.33%) |
Jan 22, 2015 | 3.000 | 3.100 | 2.920 | 3.020 | 291,885 | +0.03(+1.00%) |
Jan 21, 2015 | 2.960 | 3.120 | 2.938 | 2.990 | 136,755 | -0.01(-0.33%) |
Jan 20, 2015 | 3.130 | 3.150 | 2.950 | 3.000 | 200,417 | -0.10(-3.23%) |
Jan 16, 2015 | 3.092 | 3.150 | 3.040 | 3.100 | 97,507 | +0.00(+0.00%) |
Jan 15, 2015 | 3.200 | 3.220 | 3.030 | 3.100 | 92,710 | -0.10(-3.13%) |
Jan 14, 2015 | 3.030 | 3.225 | 3.030 | 3.200 | 74,171 | +0.11(+3.56%) |
Jan 13, 2015 | 3.170 | 3.280 | 3.010 | 3.090 | 167,676 | -0.07(-2.22%) |
Jan 12, 2015 | 3.110 | 3.160 | 3.010 | 3.160 | 140,964 | +0.04(+1.28%) |
Jan 09, 2015 | 3.120 | 3.230 | 3.000 | 3.120 | 135,337 | -0.10(-3.11%) |
Jan 08, 2015 | 3.090 | 3.230 | 3.040 | 3.220 | 99,653 | +0.14(+4.55%) |
Jan 07, 2015 | 3.160 | 3.160 | 3.020 | 3.080 | 143,405 | -0.06(-1.91%) |
Jan 06, 2015 | 3.290 | 3.300 | 3.120 | 3.140 | 147,878 | -0.13(-3.98%) |
Jan 05, 2015 | 3.180 | 3.340 | 3.150 | 3.270 | 132,169 | +0.09(+2.83%) |
Jan 02, 2015 | 3.360 | 3.360 | 3.180 | 3.180 | 133,210 | -0.13(-3.93%) |
Dec 31, 2014 | 3.230 | 3.310 | 3.310 | 3.310 | 336,700 | +0.06(+1.85%) |
Dec 30, 2014 | 3.430 | 3.440 | 3.170 | 3.250 | 253,125 | -0.15(-4.41%) |
Dec 29, 2014 | 3.490 | 3.520 | 3.380 | 3.400 | 182,602 | -0.06(-1.73%) |
Dec 26, 2014 | 3.470 | 3.550 | 3.400 | 3.460 | 164,316 | -0.01(-0.29%) |
Dec 24, 2014 | 3.560 | 3.470 | 3.470 | 3.470 | 101,400 | -0.06(-1.70%) |
Dec 23, 2014 | 3.540 | 3.590 | 3.500 | 3.530 | 133,644 | +0.02(+0.57%) |
Dec 22, 2014 | 3.580 | 3.720 | 3.500 | 3.510 | 206,415 | -0.09(-2.50%) |
Dec 19, 2014 | 3.480 | 3.640 | 3.380 | 3.600 | 350,839 | +0.17(+4.96%) |
Dec 18, 2014 | 3.300 | 3.450 | 3.210 | 3.430 | 282,315 | +0.16(+4.89%) |
Dec 17, 2014 | 3.180 | 3.330 | 3.080 | 3.270 | 115,725 | +0.11(+3.48%) |
Dec 16, 2014 | 3.070 | 3.250 | 3.010 | 3.160 | 219,547 | +0.05(+1.61%) |
Dec 15, 2014 | 3.130 | 3.270 | 3.100 | 3.110 | 162,738 | -0.02(-0.64%) |
Dec 12, 2014 | 3.230 | 3.250 | 3.100 | 3.130 | 111,943 | -0.11(-3.40%) |
Dec 11, 2014 | 3.130 | 3.380 | 3.110 | 3.240 | 249,228 | +0.05(+1.57%) |
Dec 10, 2014 | 3.460 | 3.530 | 3.160 | 3.190 | 414,814 | -0.22(-6.45%) |
Dec 09, 2014 | 3.450 | 3.450 | 3.320 | 3.410 | 233,514 | -0.05(-1.45%) |
Dec 08, 2014 | 3.530 | 3.540 | 3.350 | 3.460 | 405,648 | -0.04(-1.14%) |
Dec 05, 2014 | 3.300 | 3.550 | 3.250 | 3.500 | 629,642 | +0.24(+7.36%) |
Dec 04, 2014 | 3.250 | 3.390 | 3.210 | 3.260 | 456,479 | +0.01(+0.31%) |
Dec 03, 2014 | 3.260 | 3.310 | 3.200 | 3.250 | 185,573 | +0.02(+0.62%) |
Dec 02, 2014 | 3.160 | 3.325 | 3.150 | 3.230 | 247,094 | +0.04(+1.25%) |