Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.241 | 2.287 | 2.241 | 2.241 | 879,038 | +0.02(+0.82%) |
Feb 26, 2015 | 2.232 | 2.251 | 2.205 | 2.223 | 1,173,672 | +0.05(+2.09%) |
Feb 25, 2015 | 2.187 | 2.214 | 2.159 | 2.178 | 2,024,667 | +0.04(+1.70%) |
Feb 24, 2015 | 2.132 | 2.196 | 2.132 | 2.141 | 1,506,716 | -0.04(-1.67%) |
Feb 23, 2015 | 2.150 | 2.205 | 2.114 | 2.178 | 2,525,018 | -0.03(-1.24%) |
Feb 20, 2015 | 2.214 | 2.241 | 2.187 | 2.205 | 6,063,774 | +0.04(+1.68%) |
Feb 19, 2015 | 2.205 | 2.232 | 2.159 | 2.169 | 3,031,712 | -0.03(-1.24%) |
Feb 18, 2015 | 2.214 | 2.241 | 2.141 | 2.196 | 6,266,555 | +0.01(+0.42%) |
Feb 17, 2015 | 2.296 | 2.314 | 2.187 | 2.187 | 2,807,897 | -0.22(-9.09%) |
Feb 13, 2015 | 2.415 | 2.405 | 2.405 | 2.405 | 1,925,552 | -0.03(-1.12%) |
Feb 12, 2015 | 2.424 | 2.456 | 2.360 | 2.433 | 1,724,905 | +0.00(+0.00%) |
Feb 11, 2015 | 2.497 | 2.524 | 2.415 | 2.433 | 2,682,643 | -0.06(-2.55%) |
Feb 10, 2015 | 2.478 | 2.551 | 2.451 | 2.497 | 2,903,159 | -0.02(-0.72%) |
Feb 09, 2015 | 2.588 | 2.597 | 2.497 | 2.515 | 5,124,126 | -0.11(-4.17%) |
Feb 06, 2015 | 2.633 | 2.697 | 2.633 | 2.624 | 4,920,612 | -0.16(-5.88%) |
Feb 05, 2015 | 2.752 | 2.816 | 2.715 | 2.788 | 3,184,317 | +0.04(+1.32%) |
Feb 04, 2015 | 2.816 | 2.816 | 2.697 | 2.752 | 4,266,643 | -0.04(-1.31%) |
Feb 03, 2015 | 2.825 | 2.898 | 2.779 | 2.788 | 5,360,203 | -0.04(-1.29%) |
Feb 02, 2015 | 2.797 | 2.861 | 2.752 | 2.825 | 3,691,710 | +0.00(+0.00%) |
Jan 30, 2015 | 2.697 | 2.843 | 2.670 | 2.825 | 3,365,901 | +0.14(+5.08%) |
Jan 29, 2015 | 2.651 | 2.715 | 2.624 | 2.688 | 2,714,835 | -0.05(-1.99%) |
Jan 28, 2015 | 2.752 | 2.834 | 2.706 | 2.743 | 4,096,237 | -0.12(-4.14%) |
Jan 27, 2015 | 2.697 | 2.861 | 2.688 | 2.861 | 4,186,499 | +0.18(+6.80%) |
Jan 26, 2015 | 2.597 | 2.697 | 2.515 | 2.679 | 3,775,192 | +0.05(+2.08%) |
Jan 23, 2015 | 2.715 | 2.733 | 2.606 | 2.624 | 3,748,648 | -0.15(-5.57%) |
Jan 22, 2015 | 2.843 | 2.898 | 2.770 | 2.779 | 4,338,652 | -0.06(-2.24%) |
Jan 21, 2015 | 2.852 | 2.879 | 2.743 | 2.843 | 5,214,500 | +0.05(+1.63%) |
Jan 20, 2015 | 2.761 | 2.816 | 2.733 | 2.797 | 3,907,476 | +0.05(+1.99%) |
Jan 16, 2015 | 2.670 | 2.816 | 2.661 | 2.743 | 5,589,054 | +0.06(+2.38%) |
Jan 15, 2015 | 2.588 | 2.683 | 2.542 | 2.679 | 6,032,171 | +0.22(+8.89%) |
Jan 14, 2015 | 2.524 | 2.551 | 2.396 | 2.460 | 4,885,225 | -0.03(-1.10%) |
Jan 13, 2015 | 2.642 | 2.651 | 2.469 | 2.487 | 6,635,075 | -0.12(-4.55%) |
Jan 12, 2015 | 2.369 | 2.624 | 2.369 | 2.606 | 7,311,865 | +0.26(+10.85%) |
Jan 09, 2015 | 2.187 | 2.378 | 2.178 | 2.351 | 5,987,795 | +0.21(+9.79%) |
Jan 08, 2015 | 2.155 | 2.241 | 2.114 | 2.141 | 4,230,861 | +0.02(+0.86%) |
Jan 07, 2015 | 2.068 | 2.187 | 2.068 | 2.123 | 5,798,999 | +0.00(+0.00%) |
Jan 06, 2015 | 1.995 | 2.146 | 1.995 | 2.123 | 7,641,038 | +0.20(+10.43%) |
Jan 05, 2015 | 1.804 | 1.923 | 1.786 | 1.923 | 4,829,610 | +0.15(+8.76%) |
Jan 02, 2015 | 1.731 | 1.777 | 1.686 | 1.768 | 3,310,466 | +0.05(+2.65%) |
Dec 31, 2014 | 1.713 | 1.722 | 1.722 | 1.722 | 2,442,252 | +0.00(+0.00%) |
Dec 30, 2014 | 1.740 | 1.768 | 1.722 | 1.722 | 2,084,976 | +0.03(+1.61%) |
Dec 29, 2014 | 1.749 | 1.759 | 1.686 | 1.695 | 2,712,908 | -0.06(-3.63%) |
Dec 26, 2014 | 1.731 | 1.850 | 1.713 | 1.759 | 2,609,931 | +0.07(+4.32%) |
Dec 24, 2014 | 1.576 | 1.686 | 1.686 | 1.686 | 1,251,691 | +0.09(+5.71%) |
Dec 23, 2014 | 1.567 | 1.704 | 1.567 | 1.595 | 4,195,182 | +0.01(+0.57%) |
Dec 22, 2014 | 1.631 | 1.658 | 1.558 | 1.585 | 8,074,831 | -0.05(-3.33%) |
Dec 19, 2014 | 1.622 | 1.658 | 1.595 | 1.640 | 72,941,872 | -0.02(-1.10%) |
Dec 18, 2014 | 1.695 | 1.704 | 1.631 | 1.658 | 7,337,105 | +0.03(+1.68%) |
Dec 17, 2014 | 1.540 | 1.658 | 1.531 | 1.631 | 5,457,302 | +0.10(+6.55%) |
Dec 16, 2014 | 1.585 | 1.585 | 1.522 | 1.531 | 5,856,730 | -0.02(-1.18%) |
Dec 15, 2014 | 1.549 | 1.631 | 1.522 | 1.549 | 12,886,273 | +0.00(+0.00%) |
Dec 12, 2014 | 1.567 | 1.604 | 1.540 | 1.549 | 5,441,360 | -0.04(-2.30%) |
Dec 11, 2014 | 1.595 | 1.631 | 1.567 | 1.585 | 3,365,750 | -0.05(-2.79%) |
Dec 10, 2014 | 1.686 | 1.704 | 1.622 | 1.631 | 2,725,968 | -0.07(-4.28%) |
Dec 09, 2014 | 1.658 | 1.722 | 1.636 | 1.704 | 3,760,701 | +0.09(+5.65%) |
Dec 08, 2014 | 1.576 | 1.631 | 1.535 | 1.613 | 2,887,677 | +0.05(+2.91%) |
Dec 05, 2014 | 1.585 | 1.604 | 1.567 | 1.567 | 1,945,204 | -0.05(-2.82%) |
Dec 04, 2014 | 1.631 | 1.667 | 1.613 | 1.613 | 2,841,216 | -0.05(-2.75%) |
Dec 03, 2014 | 1.604 | 1.677 | 1.595 | 1.658 | 3,919,088 | +0.04(+2.25%) |
Dec 02, 2014 | 1.558 | 1.631 | 1.558 | 1.622 | 4,723,300 | +0.01(+0.56%) |