Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 2.770 | 2.905 | 2.760 | 2.880 | 3,323,315 | +0.05(+1.77%) |
Jan 29, 2015 | 2.820 | 2.850 | 2.740 | 2.830 | 4,113,132 | -0.04(-1.39%) |
Jan 28, 2015 | 3.000 | 3.025 | 2.840 | 2.870 | 2,476,716 | -0.14(-4.65%) |
Jan 27, 2015 | 2.850 | 3.025 | 2.750 | 3.010 | 2,989,499 | +0.19(+6.74%) |
Jan 26, 2015 | 2.800 | 2.860 | 2.770 | 2.820 | 2,449,453 | +0.02(+0.71%) |
Jan 23, 2015 | 2.910 | 2.910 | 2.770 | 2.800 | 1,393,319 | -0.08(-2.78%) |
Jan 22, 2015 | 2.900 | 2.900 | 2.825 | 2.880 | 1,790,306 | +0.00(+0.00%) |
Jan 21, 2015 | 2.960 | 2.960 | 2.835 | 2.880 | 1,414,796 | -0.06(-2.04%) |
Jan 20, 2015 | 2.870 | 2.950 | 2.770 | 2.940 | 2,786,131 | +0.21(+7.69%) |
Jan 16, 2015 | 2.690 | 2.750 | 2.680 | 2.730 | 3,430,421 | +0.03(+1.11%) |
Jan 15, 2015 | 2.740 | 2.800 | 2.680 | 2.700 | 2,420,608 | -0.01(-0.37%) |
Jan 14, 2015 | 2.690 | 2.770 | 2.650 | 2.710 | 3,892,304 | -0.07(-2.52%) |
Jan 13, 2015 | 2.970 | 2.970 | 2.770 | 2.780 | 5,574,461 | -0.17(-5.76%) |
Jan 12, 2015 | 2.960 | 2.990 | 2.880 | 2.950 | 2,078,335 | -0.05(-1.67%) |
Jan 09, 2015 | 3.040 | 3.050 | 2.960 | 3.000 | 1,602,084 | -0.02(-0.66%) |
Jan 08, 2015 | 3.050 | 3.060 | 2.965 | 3.020 | 3,764,950 | +0.00(+0.00%) |
Jan 07, 2015 | 3.140 | 3.140 | 3.010 | 3.020 | 2,980,213 | -0.07(-2.27%) |
Jan 06, 2015 | 3.180 | 3.200 | 3.070 | 3.090 | 1,548,298 | -0.10(-3.13%) |
Jan 05, 2015 | 3.250 | 3.280 | 3.140 | 3.190 | 2,218,581 | -0.08(-2.45%) |
Jan 02, 2015 | 3.120 | 3.320 | 3.100 | 3.270 | 4,227,766 | +0.17(+5.48%) |
Dec 31, 2014 | 2.980 | 3.100 | 3.100 | 3.100 | 2,517,000 | +0.09(+2.99%) |
Dec 30, 2014 | 2.950 | 3.070 | 2.920 | 3.010 | 2,730,074 | +0.06(+2.03%) |
Dec 29, 2014 | 2.970 | 3.020 | 2.930 | 2.950 | 3,100,111 | -0.09(-2.96%) |
Dec 26, 2014 | 2.930 | 3.040 | 2.930 | 3.040 | 872,529 | +0.13(+4.47%) |
Dec 24, 2014 | 2.910 | 2.910 | 2.910 | 2.910 | 1,238,100 | +0.00(+0.00%) |
Dec 23, 2014 | 2.820 | 2.950 | 2.820 | 2.910 | 1,589,206 | +0.04(+1.39%) |
Dec 22, 2014 | 2.870 | 2.910 | 2.805 | 2.870 | 2,075,634 | +0.01(+0.35%) |
Dec 19, 2014 | 2.900 | 2.990 | 2.800 | 2.860 | 4,007,851 | +0.02(+0.70%) |
Dec 18, 2014 | 2.900 | 3.000 | 2.805 | 2.840 | 4,138,690 | -0.04(-1.39%) |
Dec 17, 2014 | 2.800 | 2.940 | 2.800 | 2.880 | 3,532,443 | +0.08(+2.86%) |
Dec 16, 2014 | 2.830 | 2.900 | 2.800 | 2.800 | 2,004,009 | -0.01(-0.36%) |
Dec 15, 2014 | 3.030 | 3.040 | 2.750 | 2.810 | 4,098,681 | -0.21(-6.95%) |
Dec 12, 2014 | 3.080 | 3.090 | 3.000 | 3.020 | 3,267,953 | -0.09(-2.89%) |
Dec 11, 2014 | 3.090 | 3.170 | 3.040 | 3.110 | 2,526,047 | +0.03(+0.97%) |
Dec 10, 2014 | 3.070 | 3.120 | 3.020 | 3.080 | 2,385,282 | +0.00(+0.00%) |
Dec 09, 2014 | 3.050 | 3.150 | 3.030 | 3.080 | 2,299,569 | +0.06(+1.99%) |
Dec 08, 2014 | 3.130 | 3.150 | 3.000 | 3.020 | 3,391,665 | -0.09(-2.89%) |
Dec 05, 2014 | 3.180 | 3.180 | 3.100 | 3.110 | 3,026,198 | -0.03(-0.96%) |
Dec 04, 2014 | 3.160 | 3.230 | 3.110 | 3.140 | 2,779,412 | -0.02(-0.63%) |
Dec 03, 2014 | 3.270 | 3.300 | 3.100 | 3.160 | 2,837,654 | -0.10(-3.07%) |
Dec 02, 2014 | 3.110 | 3.320 | 3.100 | 3.260 | 3,155,008 | +0.15(+4.82%) |
Dec 01, 2014 | 3.260 | 3.300 | 3.110 | 3.110 | 5,650,023 | -0.15(-4.60%) |
Nov 28, 2014 | 3.420 | 3.420 | 3.250 | 3.260 | 2,156,526 | -0.20(-5.78%) |
Nov 26, 2014 | 3.580 | 3.460 | 3.460 | 3.460 | 3,614,600 | -0.11(-3.08%) |
Nov 25, 2014 | 3.480 | 3.600 | 3.480 | 3.570 | 4,432,436 | +0.09(+2.59%) |
Nov 24, 2014 | 3.590 | 3.640 | 3.480 | 3.480 | 3,792,754 | -0.11(-3.06%) |
Nov 21, 2014 | 3.530 | 3.650 | 3.480 | 3.590 | 4,083,809 | +0.12(+3.46%) |
Nov 20, 2014 | 3.500 | 3.580 | 3.460 | 3.470 | 2,341,824 | -0.06(-1.70%) |
Nov 19, 2014 | 3.530 | 3.600 | 3.480 | 3.530 | 3,581,832 | -0.04(-1.12%) |
Nov 18, 2014 | 3.570 | 3.590 | 3.520 | 3.570 | 2,109,157 | +0.02(+0.56%) |
Nov 17, 2014 | 3.590 | 3.590 | 3.540 | 3.550 | 6,318,363 | -0.04(-1.11%) |
Nov 14, 2014 | 3.470 | 3.615 | 3.400 | 3.590 | 4,232,756 | +0.03(+0.84%) |
Nov 13, 2014 | 3.560 | 3.610 | 3.510 | 3.560 | 2,268,516 | +0.00(+0.00%) |
Nov 12, 2014 | 3.380 | 3.590 | 3.380 | 3.560 | 4,362,939 | +0.19(+5.64%) |
Nov 11, 2014 | 3.280 | 3.390 | 3.190 | 3.370 | 1,497,870 | +0.12(+3.69%) |
Nov 10, 2014 | 3.290 | 3.330 | 3.150 | 3.250 | 3,255,419 | +0.07(+2.20%) |
Nov 07, 2014 | 3.010 | 3.200 | 3.000 | 3.180 | 10,021,151 | +0.20(+6.71%) |
Nov 06, 2014 | 3.150 | 3.150 | 2.930 | 2.980 | 11,044,938 | -0.17(-5.40%) |
Nov 05, 2014 | 3.230 | 3.240 | 3.090 | 3.150 | 3,060,430 | -0.11(-3.37%) |
Nov 04, 2014 | 3.400 | 3.410 | 3.130 | 3.260 | 2,023,451 | -0.13(-3.83%) |