Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 2.440 | 2.490 | 2.400 | 2.420 | 2,211,912 | -0.06(-2.42%) |
Jan 29, 2015 | 2.540 | 2.540 | 2.400 | 2.480 | 2,010,169 | +0.05(+2.06%) |
Jan 28, 2015 | 2.500 | 2.500 | 2.395 | 2.430 | 2,628,303 | -0.06(-2.41%) |
Jan 27, 2015 | 2.460 | 2.500 | 2.450 | 2.490 | 1,396,306 | -0.01(-0.40%) |
Jan 26, 2015 | 2.440 | 2.570 | 2.380 | 2.500 | 4,169,722 | +0.05(+2.04%) |
Jan 23, 2015 | 2.500 | 2.520 | 2.440 | 2.450 | 2,283,282 | -0.07(-2.78%) |
Jan 22, 2015 | 2.550 | 2.590 | 2.490 | 2.520 | 3,211,265 | +0.04(+1.61%) |
Jan 21, 2015 | 2.560 | 2.600 | 2.430 | 2.480 | 2,273,018 | -0.09(-3.50%) |
Jan 20, 2015 | 2.620 | 2.620 | 2.520 | 2.570 | 1,327,253 | -0.06(-2.28%) |
Jan 16, 2015 | 2.530 | 2.650 | 2.530 | 2.630 | 1,473,969 | +0.09(+3.54%) |
Jan 15, 2015 | 2.680 | 2.690 | 2.540 | 2.540 | 3,336,368 | -0.13(-4.87%) |
Jan 14, 2015 | 2.710 | 2.730 | 2.630 | 2.670 | 1,548,498 | -0.09(-3.26%) |
Jan 13, 2015 | 2.680 | 2.780 | 2.610 | 2.760 | 2,357,049 | +0.04(+1.47%) |
Jan 12, 2015 | 2.700 | 2.760 | 2.600 | 2.720 | 1,753,957 | +0.03(+1.12%) |
Jan 09, 2015 | 2.700 | 2.700 | 2.640 | 2.690 | 1,018,988 | -0.02(-0.74%) |
Jan 08, 2015 | 2.650 | 2.720 | 2.580 | 2.710 | 1,733,145 | +0.13(+5.04%) |
Jan 07, 2015 | 2.550 | 2.590 | 2.490 | 2.580 | 2,675,986 | +0.09(+3.61%) |
Jan 06, 2015 | 2.630 | 2.700 | 2.420 | 2.490 | 2,998,032 | -0.11(-4.23%) |
Jan 05, 2015 | 2.670 | 2.730 | 2.580 | 2.600 | 2,544,296 | -0.08(-2.99%) |
Jan 02, 2015 | 2.800 | 2.800 | 2.650 | 2.680 | 2,284,899 | -0.07(-2.55%) |
Dec 31, 2014 | 2.740 | 2.750 | 2.750 | 2.750 | 2,062,300 | -0.03(-1.08%) |
Dec 30, 2014 | 2.880 | 2.890 | 2.650 | 2.780 | 5,059,735 | -0.17(-5.76%) |
Dec 29, 2014 | 3.040 | 3.040 | 2.930 | 2.950 | 1,536,939 | -0.06(-1.99%) |
Dec 26, 2014 | 3.010 | 3.020 | 2.960 | 3.010 | 1,211,484 | +0.04(+1.35%) |
Dec 24, 2014 | 2.970 | 2.970 | 2.970 | 2.970 | 881,100 | +0.03(+1.02%) |
Dec 23, 2014 | 2.890 | 2.950 | 2.830 | 2.940 | 2,169,285 | +0.07(+2.44%) |
Dec 22, 2014 | 2.960 | 2.990 | 2.830 | 2.870 | 3,376,436 | -0.22(-7.12%) |
Dec 19, 2014 | 2.795 | 3.090 | 2.730 | 3.090 | 8,001,134 | +0.27(+9.57%) |
Dec 18, 2014 | 2.760 | 2.840 | 2.750 | 2.820 | 3,218,673 | +0.09(+3.30%) |
Dec 17, 2014 | 2.680 | 2.760 | 2.640 | 2.730 | 2,958,073 | +0.04(+1.49%) |
Dec 16, 2014 | 2.690 | 2.760 | 2.650 | 2.690 | 2,226,673 | -0.01(-0.37%) |
Dec 15, 2014 | 2.610 | 2.720 | 2.610 | 2.700 | 4,617,930 | +0.12(+4.65%) |
Dec 12, 2014 | 2.530 | 2.645 | 2.520 | 2.580 | 2,925,848 | +0.05(+1.98%) |
Dec 11, 2014 | 2.560 | 2.700 | 2.520 | 2.530 | 2,873,203 | +0.00(+0.00%) |
Dec 10, 2014 | 2.530 | 2.600 | 2.500 | 2.530 | 1,942,054 | -0.02(-0.78%) |
Dec 09, 2014 | 2.660 | 2.660 | 2.500 | 2.550 | 4,434,459 | -0.14(-5.20%) |
Dec 08, 2014 | 2.760 | 2.790 | 2.640 | 2.690 | 3,580,970 | -0.08(-2.89%) |
Dec 05, 2014 | 2.680 | 2.780 | 2.640 | 2.770 | 2,239,890 | +0.06(+2.21%) |
Dec 04, 2014 | 2.740 | 2.790 | 2.670 | 2.710 | 2,823,392 | -0.03(-1.09%) |
Dec 03, 2014 | 2.580 | 2.740 | 2.550 | 2.740 | 3,267,304 | +0.15(+5.79%) |
Dec 02, 2014 | 2.710 | 2.775 | 2.400 | 2.590 | 12,214,773 | -0.17(-6.16%) |
Dec 01, 2014 | 2.850 | 2.890 | 2.730 | 2.760 | 3,522,225 | -0.06(-2.13%) |
Nov 28, 2014 | 2.890 | 2.890 | 2.810 | 2.820 | 1,407,480 | -0.08(-2.76%) |
Nov 26, 2014 | 2.910 | 2.900 | 2.900 | 2.900 | 2,397,700 | -0.01(-0.34%) |
Nov 25, 2014 | 2.800 | 2.910 | 2.760 | 2.910 | 5,235,583 | +0.13(+4.68%) |
Nov 24, 2014 | 2.640 | 2.825 | 2.620 | 2.780 | 6,196,771 | +0.15(+5.70%) |
Nov 21, 2014 | 2.630 | 2.700 | 2.580 | 2.630 | 3,995,015 | +0.01(+0.38%) |
Nov 20, 2014 | 2.670 | 2.730 | 2.530 | 2.620 | 3,398,312 | -0.05(-1.87%) |
Nov 19, 2014 | 2.750 | 2.750 | 2.610 | 2.670 | 6,409,405 | +0.12(+4.71%) |
Nov 18, 2014 | 2.620 | 2.720 | 2.480 | 2.550 | 5,445,500 | -0.25(-8.93%) |
Nov 17, 2014 | 2.530 | 2.950 | 2.390 | 2.800 | 14,229,066 | -0.17(-5.72%) |
Nov 14, 2014 | 2.890 | 2.990 | 2.830 | 2.970 | 10,101,042 | +0.14(+4.95%) |
Nov 13, 2014 | 2.770 | 2.900 | 2.750 | 2.830 | 5,429,651 | +0.08(+2.91%) |
Nov 12, 2014 | 2.600 | 2.750 | 2.600 | 2.750 | 4,525,898 | +0.15(+5.77%) |
Nov 11, 2014 | 2.660 | 2.700 | 2.560 | 2.600 | 4,327,809 | -0.03(-1.14%) |
Nov 10, 2014 | 2.630 | 2.670 | 2.530 | 2.630 | 3,239,690 | +0.01(+0.38%) |
Nov 07, 2014 | 2.530 | 2.720 | 2.450 | 2.620 | 6,631,539 | +0.14(+5.65%) |
Nov 06, 2014 | 2.510 | 2.520 | 2.350 | 2.480 | 4,165,691 | +0.00(+0.00%) |
Nov 05, 2014 | 2.460 | 2.480 | 2.380 | 2.480 | 3,250,612 | +0.05(+2.06%) |
Nov 04, 2014 | 2.340 | 2.450 | 2.289 | 2.430 | 3,907,834 | +0.10(+4.29%) |