Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.332 | 2.348 | 2.289 | 2.311 | 4,589,087 | -0.02(-0.72%) |
Feb 26, 2015 | 2.312 | 2.349 | 2.292 | 2.327 | 6,599,560 | +0.05(+2.03%) |
Feb 25, 2015 | 2.319 | 2.324 | 2.263 | 2.281 | 6,247,609 | -0.04(-1.68%) |
Feb 24, 2015 | 2.222 | 2.323 | 2.186 | 2.320 | 9,078,239 | +0.09(+4.05%) |
Feb 23, 2015 | 2.273 | 2.275 | 2.206 | 2.230 | 5,421,924 | -0.05(-1.99%) |
Feb 20, 2015 | 2.218 | 2.277 | 2.198 | 2.275 | 6,719,261 | +0.04(+1.78%) |
Feb 19, 2015 | 2.200 | 2.254 | 2.193 | 2.235 | 5,554,629 | +0.02(+0.92%) |
Feb 18, 2015 | 2.230 | 2.235 | 2.190 | 2.215 | 6,122,186 | -0.02(-0.98%) |
Feb 17, 2015 | 2.215 | 2.242 | 2.190 | 2.237 | 6,344,553 | +0.02(+1.00%) |
Feb 13, 2015 | 2.205 | 2.215 | 2.215 | 2.215 | 38,907,764 | +0.05(+2.13%) |
Feb 12, 2015 | 2.107 | 2.169 | 2.091 | 2.168 | 9,561,075 | +0.10(+4.82%) |
Feb 11, 2015 | 2.045 | 2.092 | 1.988 | 2.069 | 10,001,324 | +0.02(+1.01%) |
Feb 10, 2015 | 1.928 | 2.049 | 1.915 | 2.048 | 11,315,956 | +0.19(+10.13%) |
Feb 09, 2015 | 1.890 | 1.914 | 1.846 | 1.860 | 6,868,416 | -0.06(-3.27%) |
Feb 06, 2015 | 1.964 | 2.010 | 1.906 | 1.923 | 12,157,050 | -0.03(-1.51%) |
Feb 05, 2015 | 1.909 | 1.954 | 1.894 | 1.952 | 6,854,502 | +0.05(+2.74%) |
Feb 04, 2015 | 1.864 | 1.939 | 1.849 | 1.900 | 9,695,146 | +0.02(+1.20%) |
Feb 03, 2015 | 1.808 | 1.881 | 1.795 | 1.878 | 11,691,770 | +0.10(+5.40%) |
Feb 02, 2015 | 1.783 | 1.793 | 1.667 | 1.781 | 15,777,410 | +0.02(+0.91%) |
Jan 30, 2015 | 1.831 | 1.865 | 1.761 | 1.765 | 11,088,127 | -0.12(-6.15%) |
Jan 29, 2015 | 1.847 | 1.902 | 1.776 | 1.881 | 16,743,602 | +0.01(+0.29%) |
Jan 28, 2015 | 1.969 | 2.028 | 1.873 | 1.876 | 14,268,304 | -0.03(-1.49%) |
Jan 27, 2015 | 1.938 | 1.961 | 1.864 | 1.904 | 16,784,434 | -0.12(-5.75%) |
Jan 26, 2015 | 1.997 | 2.023 | 1.941 | 2.020 | 7,125,569 | +0.02(+1.05%) |
Jan 23, 2015 | 1.994 | 2.030 | 1.965 | 1.999 | 10,395,993 | -0.02(-0.88%) |
Jan 22, 2015 | 1.986 | 2.022 | 1.863 | 2.017 | 13,354,517 | +0.04(+1.88%) |
Jan 21, 2015 | 1.901 | 2.004 | 1.879 | 1.980 | 10,447,944 | +0.06(+3.28%) |
Jan 20, 2015 | 1.873 | 1.937 | 1.843 | 1.917 | 10,227,982 | +0.06(+3.16%) |
Jan 16, 2015 | 1.780 | 1.865 | 1.756 | 1.858 | 9,338,058 | +0.06(+3.42%) |
Jan 15, 2015 | 1.877 | 1.915 | 1.792 | 1.797 | 7,306,714 | -0.04(-2.44%) |
Jan 14, 2015 | 1.811 | 1.897 | 1.784 | 1.842 | 10,105,355 | -0.03(-1.60%) |
Jan 13, 2015 | 1.972 | 2.043 | 1.842 | 1.872 | 13,763,426 | -0.06(-2.98%) |
Jan 12, 2015 | 2.024 | 2.024 | 1.897 | 1.929 | 11,879,806 | -0.12(-6.01%) |
Jan 09, 2015 | 2.072 | 2.079 | 1.973 | 2.052 | 11,998,857 | +0.01(+0.25%) |
Jan 08, 2015 | 1.953 | 2.087 | 1.938 | 2.047 | 15,043,273 | +0.17(+9.00%) |
Jan 07, 2015 | 1.855 | 1.904 | 1.824 | 1.878 | 9,293,910 | +0.06(+3.03%) |
Jan 06, 2015 | 1.954 | 1.961 | 1.806 | 1.823 | 14,493,076 | -0.13(-6.81%) |
Jan 05, 2015 | 2.017 | 2.053 | 1.952 | 1.956 | 13,705,818 | -0.12(-5.66%) |
Jan 02, 2015 | 2.111 | 2.143 | 2.014 | 2.074 | 17,317,010 | +0.00(+0.01%) |
Dec 31, 2014 | 2.121 | 2.074 | 2.074 | 2.074 | 36,437,016 | -0.04(-1.95%) |
Dec 30, 2014 | 2.108 | 2.141 | 2.108 | 2.115 | 5,727,321 | -0.04(-1.72%) |
Dec 29, 2014 | 2.159 | 2.166 | 2.125 | 2.152 | 6,470,171 | -0.02(-0.89%) |
Dec 26, 2014 | 2.186 | 2.194 | 2.160 | 2.171 | 3,329,201 | +0.01(+0.39%) |
Dec 24, 2014 | 2.163 | 2.163 | 2.163 | 2.163 | 13,133,971 | +0.01(+0.35%) |
Dec 23, 2014 | 2.215 | 2.219 | 2.149 | 2.155 | 17,749,196 | -0.01(-0.56%) |
Dec 22, 2014 | 2.105 | 2.174 | 2.096 | 2.167 | 11,909,841 | +0.09(+4.44%) |
Dec 19, 2014 | 2.113 | 2.119 | 2.043 | 2.075 | 16,709,449 | -0.02(-0.78%) |
Dec 18, 2014 | 2.076 | 2.092 | 2.032 | 2.092 | 23,031,614 | +0.11(+5.52%) |
Dec 17, 2014 | 1.867 | 1.991 | 1.821 | 1.982 | 16,787,736 | +0.12(+6.45%) |
Dec 16, 2014 | 1.871 | 1.979 | 1.848 | 1.862 | 18,216,662 | -0.03(-1.70%) |
Dec 15, 2014 | 1.985 | 2.034 | 1.876 | 1.894 | 18,377,396 | -0.06(-2.84%) |
Dec 12, 2014 | 1.999 | 2.038 | 1.944 | 1.950 | 11,293,301 | -0.10(-4.95%) |
Dec 11, 2014 | 2.057 | 2.127 | 2.037 | 2.051 | 9,903,974 | +0.03(+1.42%) |
Dec 10, 2014 | 2.144 | 2.153 | 2.011 | 2.023 | 12,827,498 | -0.12(-5.60%) |
Dec 09, 2014 | 2.041 | 2.161 | 2.036 | 2.143 | 13,702,111 | -0.01(-0.27%) |
Dec 08, 2014 | 2.241 | 2.256 | 2.106 | 2.148 | 16,416,329 | -0.10(-4.31%) |
Dec 05, 2014 | 2.194 | 2.245 | 2.182 | 2.245 | 7,416,813 | +0.07(+3.07%) |
Dec 04, 2014 | 2.198 | 2.218 | 2.138 | 2.178 | 12,606,943 | +0.01(+0.43%) |
Dec 03, 2014 | 2.061 | 2.177 | 2.061 | 2.169 | 10,938,346 | +0.13(+6.21%) |
Dec 02, 2014 | 2.021 | 2.042 | 1.963 | 2.042 | 9,673,210 | +0.04(+1.90%) |