Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.824 | 2.881 | 2.796 | 2.824 | 1,942,680 | -0.02(-0.80%) |
Feb 26, 2015 | 2.807 | 2.869 | 2.790 | 2.847 | 2,327,860 | +0.05(+1.62%) |
Feb 25, 2015 | 2.807 | 2.835 | 2.767 | 2.801 | 1,871,870 | -0.07(-2.56%) |
Feb 24, 2015 | 2.773 | 2.898 | 2.750 | 2.875 | 2,106,655 | +0.09(+3.26%) |
Feb 23, 2015 | 2.790 | 2.801 | 2.742 | 2.784 | 1,496,226 | -0.01(-0.20%) |
Feb 20, 2015 | 2.779 | 2.807 | 2.745 | 2.790 | 2,794,804 | -0.06(-2.19%) |
Feb 19, 2015 | 2.835 | 2.875 | 2.801 | 2.852 | 1,209,729 | -0.01(-0.20%) |
Feb 18, 2015 | 2.886 | 2.898 | 2.830 | 2.858 | 2,510,504 | -0.05(-1.56%) |
Feb 17, 2015 | 2.875 | 2.903 | 2.864 | 2.903 | 1,304,404 | +0.03(+0.99%) |
Feb 13, 2015 | 2.790 | 2.875 | 2.875 | 2.875 | 3,478,074 | +0.11(+3.89%) |
Feb 12, 2015 | 2.677 | 2.779 | 2.671 | 2.767 | 4,078,778 | +0.15(+5.63%) |
Feb 11, 2015 | 2.563 | 2.640 | 2.540 | 2.620 | 3,017,227 | -0.01(-0.43%) |
Feb 10, 2015 | 2.722 | 2.733 | 2.609 | 2.631 | 3,933,439 | -0.12(-4.53%) |
Feb 09, 2015 | 2.705 | 2.767 | 2.694 | 2.756 | 1,614,431 | +0.04(+1.46%) |
Feb 06, 2015 | 2.688 | 2.784 | 2.688 | 2.716 | 6,607,273 | -0.05(-1.84%) |
Feb 05, 2015 | 2.739 | 2.807 | 2.739 | 2.767 | 1,914,298 | -0.01(-0.41%) |
Feb 04, 2015 | 2.682 | 2.796 | 2.682 | 2.779 | 2,849,501 | +0.02(+0.82%) |
Feb 03, 2015 | 2.682 | 2.767 | 2.682 | 2.756 | 2,550,959 | +0.12(+4.74%) |
Feb 02, 2015 | 2.620 | 2.654 | 2.580 | 2.631 | 2,885,336 | +0.01(+0.43%) |
Jan 30, 2015 | 2.796 | 2.807 | 2.620 | 2.620 | 3,675,383 | -0.29(-10.12%) |
Jan 29, 2015 | 2.943 | 2.983 | 2.909 | 2.915 | 3,549,778 | -0.01(-0.19%) |
Jan 28, 2015 | 2.926 | 2.994 | 2.909 | 2.920 | 7,547,099 | -0.04(-1.34%) |
Jan 27, 2015 | 2.869 | 2.971 | 2.861 | 2.960 | 4,141,093 | -0.02(-0.57%) |
Jan 26, 2015 | 2.875 | 2.988 | 2.864 | 2.977 | 3,148,235 | +0.06(+2.14%) |
Jan 23, 2015 | 2.881 | 2.920 | 2.852 | 2.915 | 2,554,701 | -0.02(-0.77%) |
Jan 22, 2015 | 2.954 | 2.994 | 2.898 | 2.937 | 2,412,695 | +0.01(+0.39%) |
Jan 21, 2015 | 2.841 | 2.937 | 2.841 | 2.926 | 2,590,117 | +0.08(+2.79%) |
Jan 20, 2015 | 2.796 | 2.878 | 2.796 | 2.847 | 3,736,980 | -0.03(-0.99%) |
Jan 16, 2015 | 2.892 | 2.915 | 2.852 | 2.875 | 3,528,746 | +0.04(+1.40%) |
Jan 15, 2015 | 2.835 | 2.881 | 2.830 | 2.835 | 4,291,176 | +0.03(+1.21%) |
Jan 14, 2015 | 2.716 | 2.813 | 2.716 | 2.801 | 4,026,077 | +0.08(+2.92%) |
Jan 13, 2015 | 2.750 | 2.762 | 2.699 | 2.722 | 4,358,576 | -0.02(-0.62%) |
Jan 12, 2015 | 2.745 | 2.781 | 2.728 | 2.739 | 2,050,448 | -0.06(-2.03%) |
Jan 09, 2015 | 2.801 | 2.835 | 2.770 | 2.796 | 2,430,966 | -0.01(-0.20%) |
Jan 08, 2015 | 2.818 | 2.898 | 2.784 | 2.801 | 2,825,098 | -0.05(-1.79%) |
Jan 07, 2015 | 2.864 | 2.903 | 2.818 | 2.852 | 3,021,929 | +0.14(+5.23%) |
Jan 06, 2015 | 2.682 | 2.750 | 2.620 | 2.711 | 3,712,817 | +0.02(+0.63%) |
Jan 05, 2015 | 2.637 | 2.722 | 2.626 | 2.694 | 3,333,241 | -0.06(-2.06%) |
Jan 02, 2015 | 2.784 | 2.790 | 2.660 | 2.750 | 4,253,001 | -0.10(-3.39%) |
Dec 31, 2014 | 2.852 | 2.847 | 2.847 | 2.847 | 934,987 | -0.01(-0.20%) |
Dec 30, 2014 | 2.852 | 2.895 | 2.824 | 2.852 | 2,151,831 | +0.01(+0.20%) |
Dec 29, 2014 | 2.796 | 2.858 | 2.796 | 2.847 | 1,519,403 | +0.00(+0.00%) |
Dec 26, 2014 | 2.835 | 2.881 | 2.824 | 2.847 | 1,526,901 | +0.02(+0.80%) |
Dec 24, 2014 | 2.796 | 2.824 | 2.824 | 2.824 | 563,425 | +0.03(+1.22%) |
Dec 23, 2014 | 2.801 | 2.835 | 2.767 | 2.790 | 2,268,384 | -0.02(-0.61%) |
Dec 22, 2014 | 2.830 | 2.847 | 2.796 | 2.807 | 2,574,630 | +0.01(+0.41%) |
Dec 19, 2014 | 2.790 | 2.847 | 2.779 | 2.796 | 2,647,876 | -0.01(-0.40%) |
Dec 18, 2014 | 2.790 | 2.830 | 2.784 | 2.807 | 3,469,587 | +0.06(+2.27%) |
Dec 17, 2014 | 2.620 | 2.801 | 2.620 | 2.745 | 4,502,324 | +0.14(+5.22%) |
Dec 16, 2014 | 2.597 | 2.682 | 2.580 | 2.609 | 5,718,984 | -0.09(-3.36%) |
Dec 15, 2014 | 2.801 | 2.813 | 2.665 | 2.699 | 4,319,224 | -0.13(-4.61%) |
Dec 12, 2014 | 2.869 | 2.909 | 2.801 | 2.830 | 4,543,870 | -0.06(-2.16%) |
Dec 11, 2014 | 2.898 | 2.920 | 2.881 | 2.892 | 4,645,362 | -0.07(-2.30%) |
Dec 10, 2014 | 3.051 | 3.051 | 2.932 | 2.960 | 3,088,732 | -0.07(-2.25%) |
Dec 09, 2014 | 3.022 | 3.045 | 2.977 | 3.028 | 3,008,249 | -0.02(-0.74%) |
Dec 08, 2014 | 3.074 | 3.130 | 3.022 | 3.051 | 5,718,026 | -0.09(-2.71%) |
Dec 05, 2014 | 3.085 | 3.170 | 3.079 | 3.136 | 3,382,604 | +0.01(+0.36%) |
Dec 04, 2014 | 3.142 | 3.159 | 3.110 | 3.125 | 3,103,251 | -0.12(-3.84%) |
Dec 03, 2014 | 3.198 | 3.261 | 3.198 | 3.249 | 1,644,300 | +0.05(+1.60%) |
Dec 02, 2014 | 3.249 | 3.255 | 3.167 | 3.198 | 3,742,548 | -0.01(-0.18%) |