Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.010 | 2.154 | 2.010 | 2.152 | 8,710 | +0.14(+7.06%) |
Feb 26, 2015 | 2.030 | 2.305 | 2.000 | 2.010 | 38,010 | +0.05(+2.55%) |
Feb 25, 2015 | 1.930 | 2.535 | 1.930 | 1.960 | 162,581 | +0.09(+4.81%) |
Feb 24, 2015 | 1.910 | 1.910 | 1.930 | 1.870 | 6,800 | -0.06(-3.11%) |
Feb 20, 2015 | 2.010 | 1.930 | 1.930 | 1.930 | 27 | -0.06(-3.02%) |
Feb 19, 2015 | 1.999 | 2.080 | 1.952 | 1.990 | 5,872 | +0.10(+5.29%) |
Feb 18, 2015 | 1.950 | 1.950 | 1.880 | 1.890 | 6,923 | -0.01(-0.53%) |
Feb 17, 2015 | 1.950 | 2.000 | 1.880 | 1.900 | 5,581 | -0.11(-5.47%) |
Feb 13, 2015 | 2.000 | 2.010 | 2.010 | 2.010 | 2,700 | +0.01(+0.49%) |
Feb 12, 2015 | 2.080 | 2.100 | 2.000 | 2.000 | 3,585 | -0.12(-5.66%) |
Feb 11, 2015 | 1.975 | 2.180 | 1.975 | 2.120 | 13,186 | +0.04(+1.92%) |
Feb 10, 2015 | 2.080 | 2.080 | 2.080 | 2.080 | 1,021 | +0.14(+7.21%) |
Feb 09, 2015 | 1.976 | 2.020 | 1.940 | 1.940 | 12,627 | +0.00(+0.01%) |
Feb 06, 2015 | 2.000 | 2.020 | 1.900 | 1.940 | 16,279 | -0.04(-2.02%) |
Feb 05, 2015 | 1.920 | 1.980 | 1.860 | 1.980 | 5,965 | +0.01(+0.51%) |
Feb 04, 2015 | 1.928 | 1.970 | 1.928 | 1.970 | 2,815 | -0.01(-0.51%) |
Feb 03, 2015 | 1.900 | 1.980 | 1.900 | 1.980 | 7,395 | +0.11(+5.88%) |
Feb 02, 2015 | 1.980 | 2.040 | 1.850 | 1.870 | 7,772 | -0.15(-7.43%) |
Jan 30, 2015 | 1.950 | 1.950 | 1.860 | 2.020 | 91,200 | +0.12(+6.32%) |
Jan 29, 2015 | 1.870 | 2.000 | 1.850 | 1.900 | 7,356 | -0.03(-1.55%) |
Jan 28, 2015 | 1.910 | 1.930 | 1.860 | 1.930 | 5,121 | -0.05(-2.60%) |
Jan 27, 2015 | 1.920 | 2.020 | 1.920 | 1.982 | 5,835 | +0.10(+5.40%) |
Jan 26, 2015 | 1.940 | 2.000 | 1.840 | 1.880 | 56,470 | -0.09(-4.57%) |
Jan 23, 2015 | 2.000 | 2.000 | 1.970 | 1.970 | 250 | -0.03(-1.50%) |
Jan 22, 2015 | 1.950 | 2.100 | 1.940 | 2.000 | 4,942 | +0.05(+2.56%) |
Jan 21, 2015 | 1.820 | 1.820 | 1.820 | 1.950 | 1,253 | -0.18(-8.45%) |
Jan 20, 2015 | 2.120 | 2.270 | 2.020 | 2.130 | 4,310 | +0.04(+1.91%) |
Jan 16, 2015 | 2.020 | 2.140 | 2.020 | 2.090 | 3,154 | +0.03(+1.45%) |
Jan 14, 2015 | 2.230 | 2.250 | 2.050 | 2.060 | 3,185 | -0.04(-1.90%) |
Jan 13, 2015 | 2.200 | 2.350 | 2.010 | 2.100 | 13,374 | -0.06(-2.78%) |
Jan 12, 2015 | 1.980 | 2.310 | 1.910 | 2.160 | 26,602 | +0.25(+13.03%) |
Jan 09, 2015 | 1.930 | 1.960 | 1.910 | 1.911 | 3,172 | -0.04(-2.00%) |
Jan 08, 2015 | 1.950 | 1.950 | 1.940 | 1.950 | 2,188 | +0.03(+1.56%) |
Jan 07, 2015 | 1.945 | 2.020 | 1.860 | 1.920 | 3,485 | +0.01(+0.52%) |
Jan 06, 2015 | 1.950 | 1.990 | 1.900 | 1.910 | 3,146 | -0.07(-3.54%) |
Jan 05, 2015 | 1.810 | 1.980 | 1.800 | 1.980 | 7,460 | +0.17(+9.39%) |
Jan 02, 2015 | 1.840 | 1.900 | 1.810 | 1.810 | 55,575 | +0.06(+3.43%) |
Dec 31, 2014 | 1.820 | 1.750 | 1.750 | 1.750 | 19,300 | -0.06(-3.31%) |
Dec 30, 2014 | 1.830 | 1.900 | 1.750 | 1.810 | 22,087 | -0.04(-2.16%) |
Dec 29, 2014 | 1.800 | 1.910 | 1.721 | 1.850 | 5,892 | +0.03(+1.45%) |
Dec 26, 2014 | 1.800 | 1.850 | 1.691 | 1.824 | 16,232 | -0.02(-1.25%) |
Dec 24, 2014 | 1.880 | 1.847 | 1.847 | 1.847 | 9,700 | -0.02(-1.25%) |
Dec 23, 2014 | 1.800 | 1.870 | 1.770 | 1.870 | 2,873 | +0.05(+2.75%) |
Dec 22, 2014 | 1.890 | 1.900 | 1.820 | 1.820 | 1,306 | -0.06(-3.19%) |
Dec 19, 2014 | 1.970 | 1.970 | 1.880 | 1.880 | 4,774 | -0.09(-4.57%) |
Dec 18, 2014 | 1.870 | 1.980 | 1.870 | 1.970 | 7,785 | +0.07(+3.68%) |
Dec 17, 2014 | 1.840 | 1.950 | 1.840 | 1.900 | 9,867 | +0.09(+4.97%) |
Dec 16, 2014 | 1.820 | 1.870 | 1.740 | 1.810 | 3,957 | -0.03(-1.63%) |
Dec 15, 2014 | 1.870 | 1.904 | 1.760 | 1.840 | 10,464 | -0.01(-0.57%) |
Dec 12, 2014 | 1.920 | 1.960 | 1.810 | 1.851 | 7,021 | -0.05(-2.61%) |
Dec 11, 2014 | 1.970 | 1.970 | 1.900 | 1.900 | 9,086 | -0.06(-3.06%) |
Dec 10, 2014 | 2.000 | 2.150 | 1.930 | 1.960 | 9,555 | +0.02(+1.00%) |
Dec 09, 2014 | 1.950 | 1.970 | 1.820 | 1.940 | 4,271 | -0.01(-0.49%) |
Dec 08, 2014 | 1.840 | 1.950 | 1.830 | 1.950 | 2,385 | +0.10(+5.41%) |
Dec 05, 2014 | 1.850 | 1.960 | 1.850 | 1.850 | 22,733 | +0.04(+2.21%) |
Dec 04, 2014 | 1.839 | 1.900 | 1.710 | 1.810 | 41,567 | +0.02(+1.12%) |
Dec 03, 2014 | 1.790 | 1.790 | 1.790 | 1.790 | 200 | -0.02(-1.10%) |
Dec 02, 2014 | 1.790 | 1.817 | 1.749 | 1.810 | 9,167 | -0.03(-1.64%) |