Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.090 | 3.115 | 3.040 | 3.080 | 2,217,408 | -0.03(-0.96%) |
Feb 26, 2015 | 3.070 | 3.120 | 3.030 | 3.110 | 2,913,214 | -0.01(-0.32%) |
Feb 25, 2015 | 3.160 | 3.210 | 3.030 | 3.120 | 4,488,208 | -0.04(-1.27%) |
Feb 24, 2015 | 3.250 | 3.270 | 3.100 | 3.160 | 6,483,677 | -0.12(-3.66%) |
Feb 23, 2015 | 3.320 | 3.380 | 3.210 | 3.280 | 7,877,979 | +0.04(+1.23%) |
Feb 20, 2015 | 3.150 | 3.280 | 3.130 | 3.240 | 10,002,226 | +0.10(+3.18%) |
Feb 19, 2015 | 3.060 | 3.230 | 3.020 | 3.140 | 5,336,313 | +0.07(+2.28%) |
Feb 18, 2015 | 3.110 | 3.120 | 3.030 | 3.070 | 2,702,352 | -0.07(-2.23%) |
Feb 17, 2015 | 3.130 | 3.187 | 3.080 | 3.140 | 2,727,472 | -0.01(-0.32%) |
Feb 13, 2015 | 3.140 | 3.150 | 3.150 | 3.150 | 3,710,300 | +0.00(+0.00%) |
Feb 12, 2015 | 3.270 | 3.300 | 3.120 | 3.150 | 5,720,333 | -0.11(-3.37%) |
Feb 11, 2015 | 3.200 | 3.360 | 3.190 | 3.260 | 11,671,549 | +0.20(+6.54%) |
Feb 10, 2015 | 2.930 | 3.090 | 2.920 | 3.060 | 5,885,294 | +0.16(+5.34%) |
Feb 09, 2015 | 2.890 | 2.910 | 2.790 | 2.905 | 3,097,002 | -0.01(-0.17%) |
Feb 06, 2015 | 2.880 | 2.970 | 2.820 | 2.910 | 2,590,185 | +0.02(+0.69%) |
Feb 05, 2015 | 2.920 | 2.930 | 2.860 | 2.890 | 2,078,536 | +0.02(+0.70%) |
Feb 04, 2015 | 2.890 | 2.920 | 2.830 | 2.870 | 2,573,096 | -0.01(-0.35%) |
Feb 03, 2015 | 2.810 | 2.930 | 2.790 | 2.880 | 3,514,584 | +0.10(+3.60%) |
Feb 02, 2015 | 2.670 | 2.790 | 2.620 | 2.780 | 4,195,897 | +0.11(+4.12%) |
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%) |