Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.670 | 2.690 | 2.600 | 2.690 | 41,073 | +0.04(+1.51%) |
Feb 26, 2015 | 2.630 | 2.670 | 2.610 | 2.650 | 17,595 | -0.02(-0.75%) |
Feb 25, 2015 | 2.690 | 2.690 | 2.650 | 2.670 | 4,520 | +0.00(+0.00%) |
Feb 24, 2015 | 2.720 | 2.720 | 2.630 | 2.670 | 30,639 | -0.01(-0.37%) |
Feb 23, 2015 | 2.740 | 2.750 | 2.680 | 2.680 | 49,636 | -0.02(-0.74%) |
Feb 20, 2015 | 2.780 | 2.780 | 2.700 | 2.700 | 40,182 | -0.03(-1.10%) |
Feb 19, 2015 | 2.740 | 2.800 | 2.730 | 2.730 | 35,694 | -0.05(-1.80%) |
Feb 18, 2015 | 2.760 | 2.820 | 2.740 | 2.780 | 19,908 | +0.00(+0.00%) |
Feb 17, 2015 | 2.810 | 2.820 | 2.780 | 2.780 | 10,486 | +0.00(+0.00%) |
Feb 13, 2015 | 2.810 | 2.780 | 2.780 | 2.780 | 53,700 | -0.02(-0.71%) |
Feb 12, 2015 | 2.800 | 2.850 | 2.786 | 2.800 | 52,106 | +0.02(+0.72%) |
Feb 11, 2015 | 2.740 | 2.780 | 2.719 | 2.780 | 45,802 | +0.07(+2.58%) |
Feb 10, 2015 | 2.650 | 2.720 | 2.630 | 2.710 | 53,040 | +0.08(+3.04%) |
Feb 09, 2015 | 2.650 | 2.740 | 2.630 | 2.630 | 54,415 | -0.03(-1.13%) |
Feb 06, 2015 | 2.730 | 2.740 | 2.660 | 2.660 | 24,738 | +0.00(+0.00%) |
Feb 05, 2015 | 2.700 | 2.760 | 2.660 | 2.660 | 63,320 | +0.00(+0.00%) |
Feb 04, 2015 | 2.760 | 2.760 | 2.660 | 2.660 | 53,967 | -0.05(-1.85%) |
Feb 03, 2015 | 2.800 | 2.800 | 2.710 | 2.710 | 30,981 | -0.04(-1.45%) |
Feb 02, 2015 | 2.870 | 2.870 | 2.710 | 2.750 | 58,582 | -0.11(-3.85%) |
Jan 30, 2015 | 3.050 | 3.050 | 2.670 | 2.860 | 277,955 | -0.14(-4.67%) |
Jan 29, 2015 | 2.920 | 3.035 | 2.770 | 3.000 | 569,231 | +0.21(+7.72%) |
Jan 28, 2015 | 2.720 | 2.820 | 2.720 | 2.785 | 13,002 | +0.04(+1.27%) |
Jan 27, 2015 | 2.780 | 2.830 | 2.720 | 2.750 | 8,903 | +0.03(+1.10%) |
Jan 26, 2015 | 2.720 | 2.790 | 2.710 | 2.720 | 9,517 | -0.06(-2.16%) |
Jan 23, 2015 | 2.750 | 2.790 | 2.750 | 2.780 | 5,302 | +0.01(+0.36%) |
Jan 22, 2015 | 2.750 | 2.770 | 2.720 | 2.770 | 6,206 | +0.03(+1.10%) |
Jan 21, 2015 | 2.730 | 2.740 | 2.700 | 2.740 | 26,622 | +0.02(+0.73%) |
Jan 20, 2015 | 2.700 | 2.750 | 2.700 | 2.720 | 2,354 | +0.00(+0.00%) |
Jan 16, 2015 | 2.550 | 2.780 | 2.550 | 2.720 | 2,046 | +0.01(+0.37%) |
Jan 15, 2015 | 2.710 | 2.790 | 2.650 | 2.710 | 6,799 | -0.04(-1.45%) |
Jan 14, 2015 | 2.700 | 2.800 | 2.700 | 2.750 | 7,923 | +0.01(+0.36%) |
Jan 13, 2015 | 2.750 | 2.790 | 2.740 | 2.740 | 3,535 | +0.00(+0.00%) |
Jan 12, 2015 | 2.700 | 2.740 | 2.670 | 2.740 | 15,205 | +0.01(+0.37%) |
Jan 09, 2015 | 2.750 | 2.790 | 2.700 | 2.730 | 12,893 | -0.02(-0.73%) |
Jan 08, 2015 | 2.890 | 2.890 | 2.750 | 2.750 | 20,335 | -0.05(-1.79%) |
Jan 07, 2015 | 2.950 | 2.950 | 2.750 | 2.800 | 29,546 | -0.11(-3.78%) |
Jan 06, 2015 | 2.990 | 2.990 | 2.860 | 2.910 | 25,241 | -0.07(-2.35%) |
Jan 05, 2015 | 2.970 | 3.000 | 2.860 | 2.980 | 8,636 | +0.02(+0.68%) |
Jan 02, 2015 | 2.920 | 2.990 | 2.880 | 2.960 | 18,799 | +0.04(+1.37%) |
Dec 31, 2014 | 2.870 | 2.920 | 2.920 | 2.920 | 62,500 | +0.00(+0.00%) |
Dec 30, 2014 | 2.920 | 2.920 | 2.860 | 2.920 | 8,193 | +0.01(+0.34%) |
Dec 29, 2014 | 2.860 | 2.950 | 2.830 | 2.910 | 25,864 | -0.04(-1.36%) |
Dec 26, 2014 | 3.000 | 3.000 | 2.880 | 2.950 | 20,754 | +0.01(+0.34%) |
Dec 24, 2014 | 2.910 | 2.940 | 2.940 | 2.940 | 18,100 | +0.13(+4.63%) |
Dec 23, 2014 | 2.790 | 2.930 | 2.770 | 2.810 | 7,653 | +0.04(+1.44%) |
Dec 22, 2014 | 2.900 | 3.000 | 2.770 | 2.770 | 14,537 | -0.11(-3.82%) |
Dec 19, 2014 | 3.100 | 3.100 | 2.880 | 2.880 | 11,807 | -0.22(-7.10%) |
Dec 18, 2014 | 3.010 | 3.140 | 3.000 | 3.100 | 24,827 | +0.07(+2.31%) |
Dec 17, 2014 | 3.039 | 3.050 | 2.930 | 3.030 | 22,770 | +0.07(+2.36%) |
Dec 16, 2014 | 2.980 | 3.010 | 2.890 | 2.960 | 8,062 | +0.00(+0.00%) |
Dec 15, 2014 | 2.860 | 2.980 | 2.740 | 2.960 | 8,622 | +0.06(+2.07%) |
Dec 12, 2014 | 2.790 | 2.930 | 2.728 | 2.900 | 13,249 | +0.07(+2.47%) |
Dec 11, 2014 | 2.910 | 3.000 | 2.750 | 2.830 | 20,305 | -0.15(-5.03%) |
Dec 10, 2014 | 2.890 | 3.020 | 2.864 | 2.980 | 29,910 | +0.09(+3.11%) |
Dec 09, 2014 | 3.080 | 3.080 | 2.750 | 2.890 | 9,447 | +0.08(+2.85%) |
Dec 08, 2014 | 2.890 | 2.900 | 2.760 | 2.810 | 8,500 | +0.07(+2.55%) |
Dec 05, 2014 | 2.740 | 2.870 | 2.730 | 2.740 | 18,699 | -0.01(-0.36%) |
Dec 04, 2014 | 2.720 | 2.890 | 2.660 | 2.750 | 14,299 | +0.01(+0.36%) |
Dec 03, 2014 | 2.690 | 2.780 | 2.660 | 2.740 | 8,821 | +0.08(+3.01%) |
Dec 02, 2014 | 2.660 | 2.690 | 2.620 | 2.660 | 15,361 | -0.03(-1.12%) |