Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.845 | 2.845 | 2.825 | 2.829 | 143,959 | -0.00(-0.14%) |
Feb 26, 2015 | 2.853 | 2.861 | 2.825 | 2.833 | 100,528 | -0.01(-0.28%) |
Feb 25, 2015 | 2.833 | 2.865 | 2.829 | 2.841 | 138,943 | +0.02(+0.56%) |
Feb 24, 2015 | 2.778 | 2.829 | 2.758 | 2.825 | 193,074 | +0.05(+1.70%) |
Feb 23, 2015 | 2.742 | 2.790 | 2.663 | 2.778 | 292,485 | +0.00(+0.00%) |
Feb 20, 2015 | 2.762 | 2.797 | 2.751 | 2.778 | 413,201 | +0.01(+0.42%) |
Feb 19, 2015 | 2.816 | 2.830 | 2.754 | 2.766 | 261,367 | -0.04(-1.38%) |
Feb 18, 2015 | 2.836 | 2.844 | 2.793 | 2.805 | 192,207 | -0.01(-0.41%) |
Feb 17, 2015 | 2.813 | 2.855 | 2.789 | 2.816 | 281,774 | +0.05(+1.96%) |
Feb 13, 2015 | 2.867 | 2.762 | 2.762 | 2.762 | 572,005 | -0.10(-3.52%) |
Feb 12, 2015 | 2.867 | 2.867 | 2.836 | 2.863 | 228,590 | -0.00(-0.14%) |
Feb 11, 2015 | 2.820 | 2.867 | 2.778 | 2.867 | 244,927 | +0.04(+1.37%) |
Feb 10, 2015 | 2.778 | 2.828 | 2.770 | 2.828 | 171,717 | +0.04(+1.39%) |
Feb 09, 2015 | 2.828 | 2.840 | 2.774 | 2.789 | 530,829 | -0.04(-1.37%) |
Feb 06, 2015 | 2.844 | 2.863 | 2.809 | 2.828 | 277,337 | -0.04(-1.48%) |
Feb 05, 2015 | 2.801 | 2.875 | 2.766 | 2.871 | 379,211 | +0.09(+3.35%) |
Feb 04, 2015 | 2.778 | 2.793 | 2.747 | 2.778 | 138,672 | -0.02(-0.69%) |
Feb 03, 2015 | 2.720 | 2.797 | 2.693 | 2.797 | 327,202 | +0.09(+3.14%) |
Feb 02, 2015 | 2.704 | 2.720 | 2.692 | 2.712 | 251,341 | +0.02(+0.72%) |
Jan 30, 2015 | 2.696 | 2.720 | 2.690 | 2.692 | 179,913 | -0.02(-0.71%) |
Jan 29, 2015 | 2.708 | 2.712 | 2.681 | 2.712 | 172,192 | +0.01(+0.43%) |
Jan 28, 2015 | 2.669 | 2.720 | 2.669 | 2.700 | 206,071 | +0.02(+0.58%) |
Jan 27, 2015 | 2.650 | 2.696 | 2.650 | 2.685 | 164,830 | +0.01(+0.29%) |
Jan 26, 2015 | 2.669 | 2.677 | 2.642 | 2.677 | 389,232 | +0.03(+1.32%) |
Jan 23, 2015 | 2.677 | 2.685 | 2.642 | 2.642 | 173,573 | -0.03(-1.30%) |
Jan 22, 2015 | 2.654 | 2.692 | 2.650 | 2.677 | 267,952 | +0.03(+1.02%) |
Jan 21, 2015 | 2.658 | 2.669 | 2.650 | 2.650 | 190,659 | -0.02(-0.58%) |
Jan 20, 2015 | 2.673 | 2.696 | 2.642 | 2.665 | 926,798 | -0.02(-0.58%) |
Jan 16, 2015 | 2.642 | 2.689 | 2.634 | 2.681 | 1,185,290 | +0.03(+1.17%) |
Jan 15, 2015 | 2.658 | 2.673 | 2.642 | 2.650 | 67,739 | -0.02(-0.73%) |
Jan 14, 2015 | 2.634 | 2.673 | 2.627 | 2.669 | 160,115 | +0.03(+1.32%) |
Jan 13, 2015 | 2.673 | 2.696 | 2.631 | 2.634 | 379,645 | -0.04(-1.59%) |
Jan 12, 2015 | 2.720 | 2.720 | 2.673 | 2.677 | 268,550 | -0.02(-0.86%) |
Jan 09, 2015 | 2.712 | 2.727 | 2.692 | 2.700 | 235,366 | -0.01(-0.43%) |
Jan 08, 2015 | 2.758 | 2.778 | 2.685 | 2.712 | 631,714 | -0.05(-1.69%) |
Jan 07, 2015 | 2.716 | 2.766 | 2.700 | 2.758 | 422,429 | +0.05(+1.71%) |
Jan 06, 2015 | 2.716 | 2.743 | 2.681 | 2.712 | 396,136 | -0.00(-0.14%) |
Jan 05, 2015 | 2.646 | 2.716 | 2.638 | 2.716 | 336,270 | +0.07(+2.64%) |
Jan 02, 2015 | 2.623 | 2.650 | 2.619 | 2.646 | 174,985 | +0.02(+0.89%) |
Dec 31, 2014 | 2.623 | 2.623 | 2.623 | 2.623 | 247,025 | -0.01(-0.44%) |
Dec 30, 2014 | 2.631 | 2.642 | 2.619 | 2.634 | 278,733 | +0.02(+0.59%) |
Dec 29, 2014 | 2.600 | 2.631 | 2.600 | 2.619 | 296,203 | +0.03(+1.05%) |
Dec 26, 2014 | 2.607 | 2.619 | 2.538 | 2.592 | 467,415 | -0.01(-0.30%) |
Dec 24, 2014 | 2.631 | 2.600 | 2.600 | 2.600 | 87,762 | -0.02(-0.89%) |
Dec 23, 2014 | 2.619 | 2.640 | 2.607 | 2.623 | 164,291 | -0.01(-0.44%) |
Dec 22, 2014 | 2.592 | 2.634 | 2.592 | 2.634 | 284,642 | +0.06(+2.26%) |
Dec 19, 2014 | 2.596 | 2.669 | 2.552 | 2.576 | 1,624,002 | -0.02(-0.89%) |
Dec 18, 2014 | 2.600 | 2.615 | 2.576 | 2.600 | 295,439 | +0.01(+0.45%) |
Dec 17, 2014 | 2.588 | 2.627 | 2.572 | 2.588 | 202,530 | +0.00(+0.15%) |
Dec 16, 2014 | 2.580 | 2.634 | 2.580 | 2.584 | 196,399 | +0.00(+0.00%) |
Dec 15, 2014 | 2.623 | 2.623 | 2.572 | 2.584 | 295,599 | -0.02(-0.89%) |
Dec 12, 2014 | 2.615 | 2.638 | 2.596 | 2.607 | 350,012 | -0.02(-0.59%) |
Dec 11, 2014 | 2.569 | 2.634 | 2.561 | 2.623 | 374,356 | +0.05(+1.96%) |
Dec 10, 2014 | 2.615 | 2.623 | 2.572 | 2.572 | 185,240 | -0.04(-1.63%) |
Dec 09, 2014 | 2.569 | 2.619 | 2.561 | 2.615 | 140,786 | +0.04(+1.66%) |
Dec 08, 2014 | 2.603 | 2.607 | 2.561 | 2.572 | 197,943 | -0.04(-1.48%) |
Dec 05, 2014 | 2.634 | 2.646 | 2.600 | 2.611 | 329,199 | -0.03(-1.32%) |
Dec 04, 2014 | 2.654 | 2.669 | 2.634 | 2.646 | 257,435 | +0.01(+0.44%) |
Dec 03, 2014 | 2.669 | 2.677 | 2.623 | 2.634 | 319,608 | -0.05(-2.02%) |
Dec 02, 2014 | 2.681 | 2.692 | 2.649 | 2.689 | 192,427 | +0.01(+0.29%) |