Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.180 | 2.310 | 2.040 | 2.140 | 20,501 | -0.05(-2.28%) |
Mar 30, 2015 | 2.390 | 2.390 | 2.190 | 2.190 | 6,002 | -0.02(-0.90%) |
Mar 27, 2015 | 2.590 | 2.590 | 2.210 | 2.210 | 15,373 | -0.20(-8.30%) |
Mar 26, 2015 | 2.440 | 2.730 | 2.400 | 2.410 | 85,845 | -0.09(-3.60%) |
Mar 25, 2015 | 2.610 | 2.750 | 2.410 | 2.500 | 91,972 | -0.02(-0.99%) |
Mar 24, 2015 | 2.320 | 2.600 | 2.070 | 2.525 | 69,632 | +0.25(+10.75%) |
Mar 23, 2015 | 2.390 | 2.430 | 1.960 | 2.280 | 52,534 | -0.11(-4.60%) |
Mar 20, 2015 | 2.340 | 2.505 | 2.250 | 2.390 | 18,616 | -0.01(-0.41%) |
Mar 19, 2015 | 2.470 | 2.530 | 2.220 | 2.400 | 8,891 | -0.07(-2.84%) |
Mar 18, 2015 | 2.460 | 2.630 | 2.450 | 2.470 | 3,458 | +0.02(+0.82%) |
Mar 17, 2015 | 2.580 | 2.620 | 2.450 | 2.450 | 5,598 | -0.10(-3.92%) |
Mar 16, 2015 | 2.440 | 2.590 | 2.440 | 2.550 | 8,782 | +0.05(+2.00%) |
Mar 13, 2015 | 2.550 | 2.550 | 2.420 | 2.500 | 1,325 | -0.04(-1.57%) |
Mar 12, 2015 | 2.691 | 2.790 | 2.500 | 2.540 | 9,072 | -0.10(-3.79%) |
Mar 11, 2015 | 2.800 | 2.800 | 2.640 | 2.640 | 2,365 | -0.10(-3.65%) |
Mar 10, 2015 | 2.930 | 2.930 | 2.620 | 2.740 | 3,717 | +0.01(+0.37%) |
Mar 09, 2015 | 2.750 | 2.750 | 2.650 | 2.730 | 6,115 | +0.00(+0.00%) |
Mar 06, 2015 | 2.666 | 2.910 | 2.610 | 2.730 | 2,169 | +0.16(+6.23%) |
Mar 05, 2015 | 2.608 | 2.760 | 2.500 | 2.570 | 7,181 | -0.10(-3.75%) |
Mar 04, 2015 | 2.590 | 2.670 | 2.400 | 2.670 | 6,313 | +0.13(+5.12%) |
Mar 02, 2015 | 2.700 | 2.990 | 2.540 | 2.540 | 23,887 | -0.10(-3.79%) |
Feb 27, 2015 | 2.760 | 2.810 | 2.610 | 2.640 | 42,888 | -0.28(-9.59%) |
Feb 26, 2015 | 2.915 | 3.010 | 2.800 | 2.920 | 12,775 | +0.01(+0.34%) |
Feb 25, 2015 | 2.940 | 3.220 | 2.880 | 2.910 | 174,434 | -0.06(-2.18%) |
Feb 24, 2015 | 2.850 | 2.990 | 2.829 | 2.975 | 4,561 | +0.10(+3.30%) |
Feb 23, 2015 | 2.700 | 2.989 | 2.700 | 2.880 | 69,074 | +0.18(+6.67%) |
Feb 20, 2015 | 2.510 | 2.700 | 2.510 | 2.700 | 4,155 | +0.23(+9.31%) |
Feb 19, 2015 | 2.327 | 2.540 | 2.327 | 2.470 | 9,988 | +0.14(+6.01%) |
Feb 18, 2015 | 2.390 | 2.390 | 2.330 | 2.330 | 50,586 | +0.02(+0.87%) |
Feb 17, 2015 | 2.310 | 2.390 | 2.300 | 2.310 | 3,342 | -0.08(-3.35%) |
Feb 13, 2015 | 2.370 | 2.390 | 2.390 | 2.390 | 10,200 | +0.00(+0.02%) |
Feb 12, 2015 | 2.350 | 2.390 | 2.350 | 2.390 | 14,113 | +0.06(+2.56%) |
Feb 11, 2015 | 2.350 | 2.380 | 2.300 | 2.330 | 14,154 | +0.00(+0.00%) |
Feb 10, 2015 | 2.320 | 2.360 | 2.320 | 2.330 | 1,304 | -0.03(-1.27%) |
Feb 09, 2015 | 2.390 | 2.390 | 2.360 | 2.360 | 517 | -0.00(-0.16%) |
Feb 06, 2015 | 2.380 | 2.380 | 2.360 | 2.364 | 624 | -0.03(-1.10%) |
Feb 05, 2015 | 2.201 | 2.390 | 2.201 | 2.390 | 8,795 | +0.20(+9.13%) |
Feb 04, 2015 | 2.337 | 2.390 | 2.176 | 2.190 | 5,881 | -0.16(-6.81%) |
Feb 03, 2015 | 2.390 | 2.390 | 2.271 | 2.350 | 3,839 | -0.03(-1.26%) |
Feb 02, 2015 | 2.452 | 2.452 | 2.220 | 2.380 | 5,548 | -0.04(-1.77%) |
Jan 30, 2015 | 2.420 | 2.485 | 2.300 | 2.423 | 4,011 | +0.05(+2.24%) |
Jan 29, 2015 | 2.270 | 2.380 | 2.210 | 2.370 | 3,105 | -0.01(-0.42%) |
Jan 28, 2015 | 2.424 | 2.600 | 2.300 | 2.380 | 5,839 | -0.12(-4.80%) |
Jan 27, 2015 | 2.700 | 2.700 | 2.500 | 2.500 | 1,844 | -0.14(-5.30%) |
Jan 26, 2015 | 2.710 | 2.710 | 2.590 | 2.640 | 3,615 | -0.01(-0.38%) |
Jan 23, 2015 | 2.415 | 2.750 | 2.190 | 2.650 | 11,554 | -0.03(-1.12%) |
Jan 22, 2015 | 2.680 | 2.680 | 2.680 | 2.680 | 506 | +0.04(+1.52%) |
Jan 21, 2015 | 2.250 | 2.650 | 2.250 | 2.640 | 10,637 | +0.12(+4.76%) |
Jan 20, 2015 | 2.500 | 2.530 | 2.470 | 2.520 | 2,788 | -0.03(-1.18%) |
Jan 16, 2015 | 2.600 | 2.600 | 2.210 | 2.550 | 14,213 | -0.09(-3.41%) |
Jan 15, 2015 | 2.730 | 2.862 | 2.620 | 2.640 | 6,979 | -0.18(-6.38%) |
Jan 14, 2015 | 3.000 | 3.000 | 2.700 | 2.820 | 24,733 | +0.05(+1.99%) |
Jan 13, 2015 | 2.690 | 3.000 | 2.690 | 2.765 | 6,697 | +0.04(+1.28%) |
Jan 12, 2015 | 2.720 | 2.900 | 2.700 | 2.730 | 5,306 | -0.16(-5.54%) |
Jan 09, 2015 | 2.830 | 2.920 | 2.630 | 2.890 | 3,264 | -0.07(-2.36%) |
Jan 08, 2015 | 3.050 | 3.050 | 2.620 | 2.960 | 6,557 | +0.08(+2.78%) |
Jan 07, 2015 | 2.760 | 3.070 | 2.720 | 2.880 | 6,660 | +0.15(+5.49%) |
Jan 06, 2015 | 2.600 | 3.060 | 2.600 | 2.730 | 21,923 | +0.15(+5.81%) |
Jan 05, 2015 | 2.710 | 2.710 | 2.510 | 2.580 | 3,843 | -0.16(-5.84%) |
Jan 02, 2015 | 2.400 | 2.880 | 2.400 | 2.740 | 3,581 | +0.40(+17.09%) |
Dec 31, 2014 | 2.350 | 2.340 | 2.340 | 2.340 | 46,400 | +0.02(+0.86%) |
Dec 30, 2014 | 2.255 | 2.370 | 2.220 | 2.320 | 12,150 | +0.11(+4.98%) |
Dec 29, 2014 | 2.390 | 2.425 | 2.210 | 2.210 | 11,780 | -0.16(-6.75%) |
Dec 26, 2014 | 2.400 | 2.450 | 2.370 | 2.370 | 5,886 | -0.03(-1.25%) |
Dec 24, 2014 | 2.642 | 2.400 | 2.400 | 2.400 | 18,600 | -0.09(-3.61%) |
Dec 23, 2014 | 2.400 | 2.650 | 2.344 | 2.490 | 35,005 | +0.00(+0.00%) |
Dec 22, 2014 | 2.410 | 2.580 | 2.233 | 2.490 | 33,643 | +0.19(+8.26%) |
Dec 19, 2014 | 2.450 | 2.450 | 2.280 | 2.300 | 4,425 | -0.01(-0.43%) |
Dec 18, 2014 | 2.350 | 2.490 | 2.300 | 2.310 | 9,500 | -0.02(-0.86%) |
Dec 17, 2014 | 2.280 | 2.480 | 2.280 | 2.330 | 10,344 | +0.12(+5.43%) |
Dec 16, 2014 | 2.070 | 2.250 | 2.070 | 2.210 | 962 | +0.18(+8.87%) |
Dec 15, 2014 | 2.270 | 2.317 | 2.020 | 2.030 | 21,940 | -0.30(-12.88%) |
Dec 12, 2014 | 2.570 | 2.700 | 2.320 | 2.330 | 12,992 | -0.26(-10.04%) |
Dec 11, 2014 | 2.651 | 2.652 | 2.580 | 2.590 | 1,803 | -0.06(-2.26%) |
Dec 10, 2014 | 2.600 | 2.810 | 2.600 | 2.650 | 9,958 | -0.02(-0.75%) |
Dec 09, 2014 | 2.840 | 2.840 | 2.670 | 2.670 | 1,404 | +0.02(+0.75%) |
Dec 08, 2014 | 2.750 | 2.750 | 2.650 | 2.650 | 705 | -0.08(-2.93%) |
Dec 05, 2014 | 2.880 | 2.880 | 2.690 | 2.730 | 5,810 | -0.09(-3.31%) |
Dec 04, 2014 | 2.830 | 2.920 | 2.800 | 2.824 | 5,795 | -0.09(-2.97%) |
Dec 03, 2014 | 2.880 | 2.910 | 2.690 | 2.910 | 18,089 | -0.04(-1.36%) |
Dec 02, 2014 | 2.870 | 3.260 | 2.580 | 2.950 | 23,567 | +0.04(+1.37%) |
Dec 01, 2014 | 3.070 | 3.130 | 2.910 | 2.910 | 8,900 | -0.15(-4.90%) |
Nov 28, 2014 | 3.090 | 3.240 | 3.040 | 3.060 | 12,208 | +0.02(+0.66%) |
Nov 26, 2014 | 3.021 | 3.040 | 3.040 | 3.040 | 3,000 | +0.04(+1.33%) |
Nov 25, 2014 | 3.100 | 3.250 | 3.000 | 3.000 | 6,050 | -0.10(-3.23%) |
Nov 24, 2014 | 3.221 | 3.260 | 3.100 | 3.100 | 19,686 | -0.12(-3.73%) |
Nov 21, 2014 | 3.220 | 3.290 | 3.220 | 3.220 | 785 | +0.01(+0.31%) |
Nov 20, 2014 | 3.250 | 3.250 | 3.210 | 3.210 | 12,775 | -0.04(-1.23%) |
Nov 19, 2014 | 3.350 | 3.374 | 3.240 | 3.250 | 15,353 | -0.06(-1.81%) |
Nov 18, 2014 | 3.370 | 3.380 | 3.220 | 3.310 | 10,463 | -0.06(-1.78%) |
Nov 17, 2014 | 3.400 | 3.420 | 3.200 | 3.370 | 22,720 | +0.02(+0.60%) |
Nov 14, 2014 | 3.300 | 3.480 | 3.290 | 3.350 | 17,609 | +0.01(+0.30%) |
Nov 13, 2014 | 3.300 | 3.400 | 3.250 | 3.340 | 15,316 | +0.09(+2.77%) |
Nov 12, 2014 | 3.250 | 3.400 | 3.250 | 3.250 | 18,172 | -0.17(-4.97%) |
Nov 11, 2014 | 3.340 | 3.430 | 3.260 | 3.420 | 12,915 | +0.11(+3.32%) |
Nov 10, 2014 | 3.380 | 3.430 | 3.260 | 3.310 | 15,805 | -0.04(-1.19%) |
Nov 07, 2014 | 3.410 | 3.410 | 3.340 | 3.350 | 3,300 | -0.10(-2.90%) |
Nov 06, 2014 | 3.500 | 3.640 | 3.350 | 3.450 | 27,110 | +0.14(+4.23%) |
Nov 05, 2014 | 3.260 | 3.450 | 3.200 | 3.310 | 31,873 | -0.09(-2.65%) |
Nov 04, 2014 | 3.410 | 3.420 | 3.400 | 3.400 | 1,957 | +0.02(+0.59%) |
Nov 03, 2014 | 3.490 | 3.490 | 3.290 | 3.380 | 4,575 | -0.06(-1.72%) |
Oct 31, 2014 | 3.260 | 3.440 | 3.250 | 3.439 | 7,900 | +0.24(+7.47%) |
Oct 30, 2014 | 3.203 | 3.270 | 3.200 | 3.200 | 9,210 | -0.07(-2.14%) |
Oct 29, 2014 | 3.200 | 3.450 | 3.200 | 3.270 | 6,758 | +0.10(+3.15%) |
Oct 28, 2014 | 3.250 | 3.256 | 3.160 | 3.170 | 8,913 | -0.13(-3.94%) |
Oct 27, 2014 | 3.230 | 3.350 | 3.210 | 3.300 | 7,205 | +0.08(+2.48%) |
Oct 24, 2014 | 3.250 | 3.307 | 3.220 | 3.220 | 1,874 | -0.14(-4.16%) |
Oct 23, 2014 | 3.220 | 3.450 | 3.210 | 3.360 | 2,198 | +0.05(+1.51%) |
Oct 22, 2014 | 3.270 | 3.450 | 3.270 | 3.310 | 11,001 | +0.06(+1.85%) |
Oct 21, 2014 | 3.420 | 3.440 | 3.190 | 3.250 | 19,191 | -0.04(-1.22%) |
Oct 20, 2014 | 3.450 | 3.540 | 3.290 | 3.290 | 11,435 | +0.02(+0.73%) |
Oct 17, 2014 | 3.350 | 3.420 | 3.240 | 3.266 | 3,620 | -0.06(-1.92%) |
Oct 16, 2014 | 3.210 | 3.250 | 3.200 | 3.330 | 8,528 | -0.01(-0.30%) |
Oct 15, 2014 | 3.160 | 3.369 | 3.160 | 3.340 | 11,104 | +0.03(+0.91%) |
Oct 14, 2014 | 3.200 | 3.350 | 3.200 | 3.310 | 14,249 | +0.09(+2.68%) |
Oct 13, 2014 | 3.230 | 3.492 | 3.210 | 3.224 | 19,310 | -0.01(-0.20%) |
Oct 10, 2014 | 3.210 | 3.309 | 3.200 | 3.230 | 13,059 | -0.07(-2.12%) |
Oct 09, 2014 | 3.370 | 3.350 | 3.210 | 3.300 | 10,737 | -0.05(-1.49%) |
Oct 08, 2014 | 3.261 | 3.350 | 3.250 | 3.350 | 11,535 | +0.06(+1.82%) |
Oct 07, 2014 | 3.400 | 3.411 | 3.280 | 3.290 | 17,259 | +0.01(+0.30%) |
Oct 06, 2014 | 3.370 | 3.480 | 3.260 | 3.280 | 9,433 | -0.18(-5.20%) |
Oct 03, 2014 | 3.582 | 3.582 | 3.320 | 3.460 | 33,670 | -0.05(-1.42%) |
Oct 02, 2014 | 3.490 | 3.515 | 3.490 | 3.510 | 4,560 | -0.08(-2.23%) |
Oct 01, 2014 | 3.601 | 3.610 | 3.590 | 3.590 | 17,695 | +0.03(+0.84%) |
Sep 30, 2014 | 3.710 | 3.740 | 3.360 | 3.560 | 24,038 | -0.13(-3.52%) |
Sep 29, 2014 | 3.750 | 3.760 | 3.560 | 3.690 | 3,817 | -0.03(-0.81%) |
Sep 26, 2014 | 3.700 | 3.740 | 3.620 | 3.720 | 14,204 | -0.01(-0.27%) |
Sep 25, 2014 | 3.710 | 3.800 | 3.510 | 3.730 | 12,828 | +0.12(+3.32%) |
Sep 24, 2014 | 3.630 | 3.740 | 3.350 | 3.610 | 15,171 | -0.01(-0.28%) |
Sep 23, 2014 | 3.500 | 3.620 | 3.310 | 3.620 | 16,607 | +0.22(+6.47%) |
Sep 22, 2014 | 3.500 | 3.516 | 3.140 | 3.400 | 41,190 | -0.09(-2.58%) |
Sep 19, 2014 | 3.680 | 3.800 | 3.490 | 3.490 | 55,448 | -0.15(-4.12%) |
Sep 18, 2014 | 3.660 | 3.749 | 3.550 | 3.640 | 52,642 | +0.03(+0.83%) |
Sep 17, 2014 | 3.750 | 3.829 | 3.610 | 3.610 | 24,175 | -0.13(-3.48%) |
Sep 16, 2014 | 3.760 | 3.900 | 3.700 | 3.740 | 19,527 | -0.09(-2.35%) |
Sep 15, 2014 | 3.670 | 3.908 | 3.660 | 3.830 | 36,601 | +0.07(+1.82%) |
Sep 12, 2014 | 3.830 | 3.880 | 3.700 | 3.761 | 13,333 | -0.07(-1.79%) |
Sep 11, 2014 | 3.800 | 3.840 | 3.690 | 3.830 | 25,403 | -0.05(-1.29%) |
Sep 10, 2014 | 3.980 | 3.980 | 3.835 | 3.880 | 27,038 | -0.03(-0.77%) |
Sep 09, 2014 | 4.080 | 4.080 | 3.870 | 3.910 | 67,291 | -0.06(-1.51%) |
Sep 08, 2014 | 3.870 | 4.185 | 3.790 | 3.970 | 95,382 | +0.18(+4.75%) |
Sep 05, 2014 | 3.680 | 3.800 | 3.680 | 3.790 | 41,569 | +0.02(+0.53%) |
Sep 04, 2014 | 3.860 | 3.920 | 3.630 | 3.770 | 84,079 | -0.15(-3.83%) |
Sep 03, 2014 | 3.450 | 4.090 | 3.450 | 3.920 | 421,989 | +0.53(+15.63%) |
Sep 02, 2014 | 3.400 | 3.550 | 3.360 | 3.390 | 64,820 | +0.01(+0.30%) |
Aug 29, 2014 | 3.200 | 3.380 | 3.380 | 3.380 | 65,800 | +0.19(+5.96%) |
Aug 28, 2014 | 3.450 | 3.450 | 3.141 | 3.190 | 26,478 | +0.06(+1.92%) |
Aug 27, 2014 | 3.500 | 3.500 | 3.110 | 3.130 | 95,749 | -0.34(-9.80%) |
Aug 26, 2014 | 3.490 | 3.550 | 3.380 | 3.470 | 81,444 | +0.02(+0.58%) |
Aug 25, 2014 | 3.100 | 3.500 | 3.094 | 3.450 | 142,061 | +0.36(+11.65%) |
Aug 22, 2014 | 3.060 | 3.090 | 3.060 | 3.090 | 9,140 | +0.00(+0.00%) |
Aug 21, 2014 | 3.060 | 3.110 | 3.000 | 3.090 | 92,632 | +0.02(+0.65%) |
Aug 20, 2014 | 3.375 | 3.380 | 3.010 | 3.070 | 35,397 | -0.14(-4.36%) |
Aug 19, 2014 | 3.500 | 3.500 | 3.200 | 3.210 | 25,646 | -0.11(-3.31%) |
Aug 18, 2014 | 3.420 | 3.450 | 3.300 | 3.320 | 19,752 | -0.13(-3.77%) |
Aug 15, 2014 | 3.370 | 3.600 | 3.370 | 3.450 | 42,972 | +0.05(+1.47%) |
Aug 14, 2014 | 3.390 | 3.420 | 3.340 | 3.400 | 11,910 | +0.05(+1.49%) |
Aug 13, 2014 | 3.430 | 3.430 | 3.310 | 3.350 | 25,742 | +0.04(+1.21%) |
Aug 12, 2014 | 3.290 | 3.390 | 3.230 | 3.310 | 14,738 | +0.00(+0.00%) |
Aug 11, 2014 | 3.500 | 3.580 | 3.210 | 3.310 | 57,598 | +0.00(+0.00%) |
Aug 08, 2014 | 3.350 | 3.560 | 3.350 | 3.310 | 70,951 | -0.13(-3.78%) |
Aug 07, 2014 | 3.271 | 3.440 | 3.270 | 3.440 | 62,151 | -0.06(-1.71%) |
Aug 06, 2014 | 3.600 | 3.600 | 3.390 | 3.500 | 29,652 | +0.00(+0.00%) |
Aug 05, 2014 | 3.610 | 3.645 | 3.430 | 3.500 | 57,545 | -0.19(-5.15%) |
Aug 04, 2014 | 3.800 | 3.900 | 3.640 | 3.690 | 55,399 | -0.06(-1.60%) |
Aug 01, 2014 | 3.840 | 3.890 | 3.690 | 3.750 | 24,975 | -0.03(-0.79%) |
Jul 31, 2014 | 3.800 | 4.000 | 3.703 | 3.780 | 40,812 | -0.09(-2.33%) |
Jul 30, 2014 | 3.670 | 4.000 | 3.670 | 3.870 | 112,048 | +0.09(+2.38%) |
Jul 29, 2014 | 3.830 | 3.840 | 3.700 | 3.780 | 62,864 | -0.11(-2.83%) |
Jul 28, 2014 | 4.090 | 4.340 | 3.640 | 3.890 | 106,548 | -0.20(-4.89%) |
Jul 25, 2014 | 4.230 | 4.230 | 3.800 | 4.090 | 131,339 | -0.06(-1.45%) |
Jul 24, 2014 | 4.280 | 4.380 | 4.020 | 4.150 | 179,958 | -0.13(-3.04%) |