Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.301 | 3.311 | 3.286 | 3.306 | 187,031 | -0.01(-0.15%) |
Feb 26, 2015 | 3.311 | 3.322 | 3.291 | 3.311 | 119,868 | -0.01(-0.30%) |
Feb 25, 2015 | 3.316 | 3.322 | 3.301 | 3.322 | 121,141 | +0.00(+0.00%) |
Feb 24, 2015 | 3.291 | 3.322 | 3.286 | 3.322 | 225,160 | +0.02(+0.61%) |
Feb 23, 2015 | 3.266 | 3.301 | 3.266 | 3.301 | 251,521 | +0.03(+0.93%) |
Feb 20, 2015 | 3.251 | 3.281 | 3.251 | 3.271 | 208,039 | +0.02(+0.49%) |
Feb 19, 2015 | 3.246 | 3.261 | 3.241 | 3.255 | 136,594 | -0.00(-0.02%) |
Feb 18, 2015 | 3.225 | 3.256 | 3.220 | 3.256 | 127,438 | +0.03(+0.78%) |
Feb 17, 2015 | 3.230 | 3.251 | 3.225 | 3.230 | 107,390 | -0.01(-0.31%) |
Feb 13, 2015 | 3.246 | 3.241 | 3.241 | 3.241 | 339,105 | +0.00(+0.00%) |
Feb 12, 2015 | 3.241 | 3.261 | 3.230 | 3.241 | 198,905 | +0.01(+0.16%) |
Feb 11, 2015 | 3.230 | 3.235 | 3.215 | 3.235 | 126,812 | +0.02(+0.63%) |
Feb 10, 2015 | 3.215 | 3.230 | 3.195 | 3.215 | 380,926 | -0.00(-0.11%) |
Feb 09, 2015 | 3.204 | 3.229 | 3.204 | 3.219 | 219,573 | -0.01(-0.31%) |
Feb 06, 2015 | 3.214 | 3.229 | 3.199 | 3.229 | 157,564 | +0.02(+0.63%) |
Feb 05, 2015 | 3.189 | 3.219 | 3.178 | 3.209 | 188,492 | +0.04(+1.11%) |
Feb 04, 2015 | 3.173 | 3.204 | 3.173 | 3.173 | 196,493 | -0.02(-0.63%) |
Feb 03, 2015 | 3.153 | 3.199 | 3.138 | 3.194 | 276,550 | +0.05(+1.44%) |
Feb 02, 2015 | 3.143 | 3.161 | 3.138 | 3.148 | 114,655 | +0.00(+0.00%) |
Jan 30, 2015 | 3.133 | 3.148 | 3.133 | 3.148 | 85,468 | +0.01(+0.32%) |
Jan 29, 2015 | 3.138 | 3.148 | 3.133 | 3.138 | 214,620 | +0.00(+0.00%) |
Jan 28, 2015 | 3.168 | 3.168 | 3.138 | 3.138 | 162,684 | -0.03(-0.95%) |
Jan 27, 2015 | 3.163 | 3.178 | 3.158 | 3.168 | 127,879 | -0.01(-0.32%) |
Jan 26, 2015 | 3.173 | 3.199 | 3.168 | 3.178 | 343,734 | -0.01(-0.32%) |
Jan 23, 2015 | 3.148 | 3.194 | 3.148 | 3.189 | 340,604 | +0.03(+0.96%) |
Jan 22, 2015 | 3.158 | 3.168 | 3.143 | 3.158 | 155,625 | +0.00(+0.00%) |
Jan 21, 2015 | 3.133 | 3.158 | 3.123 | 3.158 | 206,983 | +0.04(+1.13%) |
Jan 20, 2015 | 3.138 | 3.140 | 3.123 | 3.123 | 157,532 | -0.02(-0.48%) |
Jan 16, 2015 | 3.103 | 3.138 | 3.103 | 3.138 | 349,202 | +0.02(+0.65%) |
Jan 15, 2015 | 3.133 | 3.133 | 3.108 | 3.118 | 202,586 | -0.02(-0.48%) |
Jan 14, 2015 | 3.118 | 3.133 | 3.118 | 3.133 | 288,479 | +0.00(+0.00%) |
Jan 13, 2015 | 3.133 | 3.148 | 3.128 | 3.133 | 218,789 | -0.01(-0.16%) |
Jan 12, 2015 | 3.148 | 3.148 | 3.118 | 3.138 | 322,514 | -0.02(-0.48%) |
Jan 09, 2015 | 3.128 | 3.153 | 3.128 | 3.153 | 116,231 | +0.03(+0.81%) |
Jan 08, 2015 | 3.123 | 3.133 | 3.123 | 3.128 | 200,158 | +0.01(+0.39%) |
Jan 07, 2015 | 3.116 | 3.126 | 3.106 | 3.116 | 223,505 | +0.01(+0.32%) |
Jan 06, 2015 | 3.126 | 3.131 | 3.101 | 3.106 | 194,630 | -0.03(-0.96%) |
Jan 05, 2015 | 3.121 | 3.136 | 3.091 | 3.136 | 340,014 | +0.01(+0.16%) |
Jan 02, 2015 | 3.116 | 3.141 | 3.116 | 3.131 | 184,157 | +0.01(+0.16%) |
Dec 31, 2014 | 3.111 | 3.126 | 3.126 | 3.126 | 347,929 | +0.02(+0.48%) |
Dec 30, 2014 | 3.116 | 3.126 | 3.106 | 3.111 | 386,661 | -0.01(-0.32%) |
Dec 29, 2014 | 3.131 | 3.151 | 3.121 | 3.121 | 279,760 | -0.03(-0.80%) |
Dec 26, 2014 | 3.141 | 3.151 | 3.126 | 3.146 | 379,321 | -0.01(-0.16%) |
Dec 24, 2014 | 3.136 | 3.151 | 3.151 | 3.151 | 181,450 | +0.01(+0.16%) |
Dec 23, 2014 | 3.111 | 3.146 | 3.106 | 3.146 | 287,007 | +0.05(+1.45%) |
Dec 22, 2014 | 3.131 | 3.131 | 3.101 | 3.101 | 216,409 | -0.03(-0.96%) |
Dec 19, 2014 | 3.131 | 3.151 | 3.131 | 3.131 | 300,998 | +0.00(+0.00%) |
Dec 18, 2014 | 3.146 | 3.176 | 3.131 | 3.131 | 477,000 | +0.01(+0.16%) |
Dec 17, 2014 | 3.066 | 3.126 | 3.061 | 3.126 | 340,238 | +0.05(+1.46%) |
Dec 16, 2014 | 3.096 | 3.096 | 3.056 | 3.081 | 499,934 | -0.04(-1.13%) |
Dec 15, 2014 | 3.141 | 3.151 | 3.106 | 3.116 | 247,984 | -0.02(-0.48%) |
Dec 12, 2014 | 3.146 | 3.156 | 3.131 | 3.131 | 236,540 | -0.03(-0.95%) |
Dec 11, 2014 | 3.156 | 3.176 | 3.156 | 3.161 | 303,333 | -0.02(-0.47%) |
Dec 10, 2014 | 3.166 | 3.176 | 3.146 | 3.176 | 273,684 | +0.01(+0.32%) |
Dec 09, 2014 | 3.156 | 3.186 | 3.156 | 3.166 | 569,051 | +0.00(+0.06%) |
Dec 08, 2014 | 3.159 | 3.169 | 3.149 | 3.164 | 263,048 | +0.00(+0.16%) |
Dec 05, 2014 | 3.159 | 3.174 | 3.159 | 3.159 | 326,564 | -0.02(-0.63%) |
Dec 04, 2014 | 3.159 | 3.179 | 3.154 | 3.179 | 251,055 | +0.02(+0.63%) |
Dec 03, 2014 | 3.164 | 3.169 | 3.159 | 3.159 | 285,928 | -0.00(-0.16%) |
Dec 02, 2014 | 3.164 | 3.179 | 3.164 | 3.164 | 271,948 | -0.00(-0.16%) |