Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.210 | 3.250 | 3.160 | 3.180 | 2,207,536 | -0.05(-1.55%) |
Jan 29, 2015 | 3.270 | 3.290 | 3.160 | 3.230 | 2,293,045 | -0.05(-1.52%) |
Jan 28, 2015 | 3.400 | 3.440 | 3.255 | 3.280 | 1,934,895 | -0.09(-2.67%) |
Jan 27, 2015 | 3.280 | 3.450 | 3.274 | 3.370 | 2,069,914 | +0.05(+1.51%) |
Jan 26, 2015 | 3.250 | 3.380 | 3.220 | 3.320 | 2,160,174 | +0.09(+2.79%) |
Jan 23, 2015 | 3.230 | 3.290 | 3.200 | 3.230 | 1,170,711 | -0.01(-0.31%) |
Jan 22, 2015 | 3.300 | 3.300 | 3.150 | 3.240 | 2,145,152 | -0.03(-0.92%) |
Jan 21, 2015 | 3.370 | 3.530 | 3.250 | 3.270 | 4,325,561 | -0.13(-3.82%) |
Jan 20, 2015 | 3.280 | 3.450 | 3.230 | 3.400 | 3,228,837 | +0.10(+3.19%) |
Jan 16, 2015 | 3.160 | 3.350 | 3.150 | 3.295 | 4,428,741 | +0.15(+4.94%) |
Jan 15, 2015 | 3.350 | 3.380 | 3.130 | 3.140 | 3,259,933 | -0.21(-6.41%) |
Jan 14, 2015 | 3.200 | 3.440 | 3.190 | 3.355 | 5,267,236 | +0.15(+4.84%) |
Jan 13, 2015 | 3.190 | 3.470 | 3.150 | 3.200 | 7,296,271 | +0.06(+1.91%) |
Jan 12, 2015 | 3.160 | 3.208 | 3.090 | 3.140 | 2,921,956 | -0.01(-0.32%) |
Jan 09, 2015 | 3.210 | 3.250 | 3.090 | 3.150 | 2,863,907 | -0.06(-1.87%) |
Jan 08, 2015 | 3.240 | 3.300 | 3.180 | 3.210 | 2,183,274 | -0.02(-0.62%) |
Jan 07, 2015 | 3.140 | 3.250 | 3.130 | 3.230 | 2,131,715 | +0.11(+3.53%) |
Jan 06, 2015 | 3.280 | 3.350 | 3.081 | 3.120 | 3,781,462 | -0.13(-4.00%) |
Jan 05, 2015 | 3.290 | 3.300 | 3.220 | 3.250 | 2,230,096 | -0.05(-1.52%) |
Jan 02, 2015 | 3.270 | 3.350 | 3.200 | 3.300 | 1,695,819 | +0.05(+1.54%) |
Dec 31, 2014 | 3.210 | 3.250 | 3.250 | 3.250 | 2,295,300 | +0.04(+1.25%) |
Dec 30, 2014 | 3.310 | 3.340 | 3.190 | 3.210 | 1,375,772 | -0.10(-2.87%) |
Dec 29, 2014 | 3.230 | 3.370 | 3.230 | 3.305 | 2,589,973 | +0.06(+2.01%) |
Dec 26, 2014 | 3.060 | 3.240 | 3.050 | 3.240 | 1,493,530 | +0.18(+5.88%) |
Dec 24, 2014 | 3.000 | 3.060 | 3.060 | 3.060 | 1,161,700 | +0.05(+1.66%) |
Dec 23, 2014 | 3.150 | 3.150 | 2.950 | 3.010 | 2,810,418 | -0.11(-3.53%) |
Dec 22, 2014 | 3.210 | 3.220 | 3.110 | 3.120 | 2,272,652 | -0.14(-4.29%) |
Dec 19, 2014 | 3.260 | 3.320 | 3.190 | 3.260 | 8,868,167 | -0.01(-0.31%) |
Dec 18, 2014 | 3.180 | 3.310 | 3.170 | 3.270 | 3,063,779 | +0.12(+3.81%) |
Dec 17, 2014 | 3.080 | 3.190 | 3.030 | 3.150 | 2,531,981 | +0.11(+3.62%) |
Dec 16, 2014 | 3.040 | 3.180 | 3.000 | 3.040 | 3,161,238 | +0.06(+2.01%) |
Dec 15, 2014 | 3.270 | 3.280 | 2.910 | 2.980 | 4,622,890 | -0.26(-8.02%) |
Dec 12, 2014 | 3.200 | 3.350 | 3.150 | 3.240 | 3,494,079 | +0.01(+0.31%) |
Dec 11, 2014 | 3.400 | 3.510 | 3.220 | 3.230 | 4,363,907 | -0.14(-4.15%) |
Dec 10, 2014 | 3.600 | 3.630 | 3.360 | 3.370 | 4,924,237 | -0.26(-7.16%) |
Dec 09, 2014 | 3.570 | 3.675 | 3.460 | 3.630 | 5,666,127 | -0.15(-3.97%) |
Dec 08, 2014 | 3.750 | 3.960 | 3.720 | 3.780 | 6,875,611 | +0.14(+3.85%) |
Dec 05, 2014 | 3.530 | 3.650 | 3.520 | 3.640 | 3,381,596 | +0.14(+4.00%) |
Dec 04, 2014 | 3.580 | 3.610 | 3.460 | 3.500 | 3,374,903 | -0.10(-2.78%) |
Dec 03, 2014 | 3.570 | 3.630 | 3.490 | 3.600 | 4,310,876 | +0.01(+0.28%) |
Dec 02, 2014 | 3.530 | 3.650 | 3.530 | 3.590 | 3,426,043 | +0.04(+1.13%) |
Dec 01, 2014 | 3.760 | 3.760 | 3.520 | 3.550 | 4,656,597 | -0.13(-3.53%) |
Nov 28, 2014 | 3.690 | 3.780 | 3.650 | 3.680 | 2,350,412 | -0.04(-1.08%) |
Nov 26, 2014 | 3.510 | 3.720 | 3.720 | 3.720 | 7,201,300 | +0.13(+3.62%) |
Nov 25, 2014 | 3.840 | 3.870 | 3.520 | 3.590 | 11,235,402 | -0.25(-6.51%) |
Nov 24, 2014 | 3.830 | 3.930 | 3.720 | 3.840 | 13,312,710 | +0.14(+3.78%) |
Nov 21, 2014 | 3.300 | 3.760 | 3.280 | 3.700 | 18,360,472 | +0.45(+13.85%) |
Nov 20, 2014 | 3.080 | 3.280 | 3.040 | 3.250 | 5,540,346 | +0.14(+4.50%) |
Nov 19, 2014 | 3.200 | 3.250 | 3.060 | 3.110 | 7,031,856 | -0.06(-1.89%) |
Nov 18, 2014 | 3.000 | 3.180 | 3.000 | 3.170 | 8,211,930 | +0.19(+6.38%) |
Nov 17, 2014 | 2.740 | 3.100 | 2.740 | 2.980 | 13,846,901 | +0.22(+7.97%) |
Nov 14, 2014 | 3.210 | 3.330 | 2.720 | 2.760 | 31,428,604 | +0.45(+19.48%) |
Nov 13, 2014 | 2.380 | 2.420 | 2.300 | 2.310 | 3,094,965 | -0.06(-2.53%) |
Nov 12, 2014 | 2.350 | 2.390 | 2.330 | 2.370 | 1,325,724 | -0.03(-1.25%) |
Nov 11, 2014 | 2.300 | 2.440 | 2.250 | 2.400 | 2,524,470 | +0.10(+4.35%) |
Nov 10, 2014 | 2.310 | 2.330 | 2.205 | 2.300 | 2,241,745 | -0.03(-1.29%) |
Nov 07, 2014 | 2.380 | 2.400 | 2.260 | 2.330 | 2,309,934 | -0.07(-2.92%) |
Nov 06, 2014 | 2.500 | 2.510 | 2.300 | 2.400 | 4,713,067 | -0.24(-9.09%) |
Nov 05, 2014 | 2.710 | 2.750 | 2.620 | 2.640 | 2,486,154 | -0.04(-1.49%) |
Nov 04, 2014 | 2.810 | 2.810 | 2.580 | 2.680 | 5,522,448 | -0.12(-4.29%) |