Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 2.778 | 2.802 | 2.771 | 2.774 | 174,643 | -0.02(-0.71%) |
Jan 29, 2015 | 2.790 | 2.794 | 2.762 | 2.794 | 167,148 | +0.01(+0.43%) |
Jan 28, 2015 | 2.750 | 2.802 | 2.750 | 2.782 | 200,035 | +0.02(+0.58%) |
Jan 27, 2015 | 2.730 | 2.778 | 2.730 | 2.766 | 160,002 | +0.01(+0.29%) |
Jan 26, 2015 | 2.750 | 2.758 | 2.722 | 2.758 | 377,830 | +0.04(+1.32%) |
Jan 23, 2015 | 2.758 | 2.766 | 2.722 | 2.722 | 168,489 | -0.04(-1.30%) |
Jan 22, 2015 | 2.734 | 2.774 | 2.730 | 2.758 | 260,103 | +0.03(+1.02%) |
Jan 21, 2015 | 2.738 | 2.750 | 2.730 | 2.730 | 185,074 | -0.02(-0.58%) |
Jan 20, 2015 | 2.754 | 2.778 | 2.722 | 2.746 | 899,651 | -0.02(-0.58%) |
Jan 16, 2015 | 2.722 | 2.770 | 2.714 | 2.762 | 1,150,571 | +0.03(+1.17%) |
Jan 15, 2015 | 2.738 | 2.754 | 2.722 | 2.730 | 65,755 | -0.02(-0.73%) |
Jan 14, 2015 | 2.714 | 2.754 | 2.706 | 2.750 | 155,425 | +0.04(+1.32%) |
Jan 13, 2015 | 2.754 | 2.778 | 2.710 | 2.714 | 368,524 | -0.04(-1.59%) |
Jan 12, 2015 | 2.802 | 2.802 | 2.754 | 2.758 | 260,684 | -0.02(-0.86%) |
Jan 09, 2015 | 2.794 | 2.810 | 2.774 | 2.782 | 228,472 | -0.01(-0.43%) |
Jan 08, 2015 | 2.842 | 2.862 | 2.766 | 2.794 | 613,211 | -0.05(-1.69%) |
Jan 07, 2015 | 2.798 | 2.850 | 2.782 | 2.842 | 410,055 | +0.05(+1.71%) |
Jan 06, 2015 | 2.798 | 2.826 | 2.762 | 2.794 | 384,533 | -0.00(-0.14%) |
Jan 05, 2015 | 2.726 | 2.798 | 2.718 | 2.798 | 326,420 | +0.07(+2.64%) |
Jan 02, 2015 | 2.702 | 2.730 | 2.698 | 2.726 | 169,860 | +0.02(+0.89%) |
Dec 31, 2014 | 2.702 | 2.702 | 2.702 | 2.702 | 239,790 | -0.01(-0.44%) |
Dec 30, 2014 | 2.710 | 2.722 | 2.698 | 2.714 | 270,569 | +0.02(+0.59%) |
Dec 29, 2014 | 2.678 | 2.710 | 2.678 | 2.698 | 287,527 | +0.03(+1.05%) |
Dec 26, 2014 | 2.686 | 2.698 | 2.614 | 2.670 | 453,724 | -0.01(-0.30%) |
Dec 24, 2014 | 2.710 | 2.678 | 2.678 | 2.678 | 85,191 | -0.02(-0.89%) |
Dec 23, 2014 | 2.698 | 2.720 | 2.686 | 2.702 | 159,479 | -0.01(-0.44%) |
Dec 22, 2014 | 2.670 | 2.714 | 2.670 | 2.714 | 276,304 | +0.06(+2.26%) |
Dec 19, 2014 | 2.674 | 2.750 | 2.629 | 2.654 | 1,576,432 | -0.02(-0.89%) |
Dec 18, 2014 | 2.678 | 2.694 | 2.654 | 2.678 | 286,785 | +0.01(+0.45%) |
Dec 17, 2014 | 2.666 | 2.706 | 2.650 | 2.666 | 196,597 | +0.00(+0.15%) |
Dec 16, 2014 | 2.658 | 2.714 | 2.658 | 2.662 | 190,646 | +0.00(+0.00%) |
Dec 15, 2014 | 2.702 | 2.702 | 2.650 | 2.662 | 286,941 | -0.02(-0.89%) |
Dec 12, 2014 | 2.694 | 2.718 | 2.674 | 2.686 | 339,760 | -0.02(-0.59%) |
Dec 11, 2014 | 2.646 | 2.714 | 2.638 | 2.702 | 363,390 | +0.05(+1.96%) |
Dec 10, 2014 | 2.694 | 2.702 | 2.650 | 2.650 | 179,814 | -0.04(-1.63%) |
Dec 09, 2014 | 2.646 | 2.698 | 2.638 | 2.694 | 136,662 | +0.04(+1.66%) |
Dec 08, 2014 | 2.682 | 2.686 | 2.638 | 2.650 | 192,145 | -0.04(-1.48%) |
Dec 05, 2014 | 2.714 | 2.726 | 2.678 | 2.690 | 319,557 | -0.04(-1.32%) |
Dec 04, 2014 | 2.734 | 2.750 | 2.714 | 2.726 | 249,895 | +0.01(+0.44%) |
Dec 03, 2014 | 2.750 | 2.758 | 2.702 | 2.714 | 310,246 | -0.06(-2.02%) |
Dec 02, 2014 | 2.762 | 2.774 | 2.729 | 2.770 | 186,790 | +0.01(+0.29%) |
Dec 01, 2014 | 2.770 | 2.774 | 2.746 | 2.762 | 283,493 | +0.00(+0.14%) |
Nov 28, 2014 | 2.746 | 2.766 | 2.746 | 2.758 | 127,021 | +0.00(+0.15%) |
Nov 26, 2014 | 2.706 | 2.754 | 2.754 | 2.754 | 195,189 | +0.05(+1.92%) |
Nov 25, 2014 | 2.714 | 2.730 | 2.702 | 2.702 | 115,597 | +0.01(+0.44%) |
Nov 24, 2014 | 2.706 | 2.718 | 2.686 | 2.690 | 66,076 | +0.00(+0.15%) |
Nov 21, 2014 | 2.698 | 2.706 | 2.682 | 2.686 | 65,718 | +0.00(+0.15%) |
Nov 20, 2014 | 2.698 | 2.718 | 2.682 | 2.682 | 189,441 | -0.02(-0.88%) |
Nov 19, 2014 | 2.750 | 2.750 | 2.706 | 2.706 | 65,998 | -0.02(-0.88%) |
Nov 18, 2014 | 2.710 | 2.758 | 2.702 | 2.730 | 143,317 | +0.01(+0.44%) |
Nov 17, 2014 | 2.774 | 2.774 | 2.707 | 2.718 | 206,725 | -0.04(-1.45%) |
Nov 14, 2014 | 2.766 | 2.781 | 2.742 | 2.758 | 207,224 | -0.00(-0.14%) |
Nov 13, 2014 | 2.742 | 2.773 | 2.711 | 2.762 | 254,262 | +0.02(+0.71%) |
Nov 12, 2014 | 2.742 | 2.801 | 2.707 | 2.742 | 225,648 | +0.00(+0.00%) |
Nov 11, 2014 | 2.754 | 2.813 | 2.730 | 2.742 | 809,885 | -0.01(-0.28%) |
Nov 10, 2014 | 2.703 | 2.750 | 2.679 | 2.750 | 355,579 | +0.05(+2.03%) |
Nov 07, 2014 | 2.628 | 2.723 | 2.593 | 2.695 | 201,802 | +0.10(+3.93%) |
Nov 06, 2014 | 2.585 | 2.605 | 2.570 | 2.593 | 141,140 | +0.03(+1.07%) |
Nov 05, 2014 | 2.601 | 2.601 | 2.553 | 2.566 | 106,703 | -0.02(-0.76%) |
Nov 04, 2014 | 2.601 | 2.605 | 2.550 | 2.585 | 102,394 | -0.02(-0.60%) |