Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.110 | 3.220 | 2.950 | 2.990 | 1,037,646 | -0.15(-4.78%) |
Feb 26, 2015 | 3.200 | 3.350 | 3.050 | 3.140 | 938,019 | -0.01(-0.32%) |
Feb 25, 2015 | 3.350 | 3.440 | 3.100 | 3.150 | 1,248,265 | -0.18(-5.41%) |
Feb 24, 2015 | 3.350 | 3.450 | 3.110 | 3.330 | 2,672,248 | +0.10(+3.10%) |
Feb 23, 2015 | 3.660 | 3.910 | 3.200 | 3.230 | 15,682,743 | +0.68(+26.67%) |
Feb 20, 2015 | 2.680 | 2.680 | 2.490 | 2.550 | 332,724 | -0.12(-4.49%) |
Feb 19, 2015 | 2.710 | 2.750 | 2.650 | 2.670 | 577,990 | -0.07(-2.55%) |
Feb 18, 2015 | 2.580 | 2.740 | 2.520 | 2.740 | 588,941 | +0.16(+6.20%) |
Feb 17, 2015 | 2.480 | 2.600 | 2.430 | 2.580 | 309,904 | +0.11(+4.45%) |
Feb 13, 2015 | 2.440 | 2.470 | 2.470 | 2.470 | 190,500 | +0.05(+2.07%) |
Feb 12, 2015 | 2.390 | 2.440 | 2.330 | 2.420 | 104,489 | +0.05(+2.11%) |
Feb 11, 2015 | 2.400 | 2.470 | 2.300 | 2.370 | 869,493 | -0.03(-1.25%) |
Feb 10, 2015 | 2.320 | 2.490 | 2.280 | 2.400 | 825,371 | +0.11(+4.80%) |
Feb 09, 2015 | 2.330 | 2.390 | 2.280 | 2.290 | 239,760 | -0.02(-0.87%) |
Feb 06, 2015 | 2.250 | 2.380 | 2.230 | 2.310 | 420,304 | +0.08(+3.59%) |
Feb 05, 2015 | 2.050 | 2.240 | 2.050 | 2.230 | 308,936 | +0.17(+8.25%) |
Feb 04, 2015 | 2.080 | 2.120 | 2.030 | 2.060 | 244,060 | -0.04(-1.90%) |
Feb 03, 2015 | 2.070 | 2.150 | 2.055 | 2.100 | 262,416 | +0.02(+0.96%) |
Feb 02, 2015 | 2.080 | 2.130 | 2.040 | 2.080 | 271,245 | +0.01(+0.48%) |
Jan 30, 2015 | 2.120 | 2.210 | 2.070 | 2.070 | 437,845 | -0.08(-3.72%) |
Jan 29, 2015 | 2.090 | 2.160 | 2.040 | 2.150 | 262,482 | +0.08(+3.86%) |
Jan 28, 2015 | 2.180 | 2.200 | 2.070 | 2.070 | 276,522 | -0.08(-3.72%) |
Jan 27, 2015 | 2.170 | 2.250 | 2.140 | 2.150 | 186,262 | -0.06(-2.71%) |
Jan 26, 2015 | 2.120 | 2.220 | 2.100 | 2.210 | 195,643 | +0.07(+3.27%) |
Jan 23, 2015 | 2.110 | 2.150 | 2.060 | 2.140 | 111,880 | +0.04(+1.90%) |
Jan 22, 2015 | 2.100 | 2.150 | 2.060 | 2.100 | 274,891 | -0.01(-0.47%) |
Jan 21, 2015 | 2.180 | 2.200 | 2.100 | 2.110 | 275,653 | -0.07(-3.21%) |
Jan 20, 2015 | 2.220 | 2.270 | 2.100 | 2.180 | 273,122 | +0.01(+0.46%) |
Jan 16, 2015 | 2.030 | 2.180 | 2.020 | 2.170 | 331,353 | +0.11(+5.34%) |
Jan 15, 2015 | 2.190 | 2.190 | 2.050 | 2.060 | 334,614 | -0.13(-5.94%) |
Jan 14, 2015 | 2.090 | 2.210 | 2.080 | 2.190 | 179,189 | +0.06(+2.82%) |
Jan 13, 2015 | 2.180 | 2.240 | 2.090 | 2.130 | 282,361 | -0.02(-0.93%) |
Jan 12, 2015 | 2.180 | 2.200 | 2.090 | 2.150 | 229,713 | -0.04(-1.83%) |
Jan 09, 2015 | 2.290 | 2.310 | 2.170 | 2.190 | 361,687 | -0.11(-4.78%) |
Jan 08, 2015 | 2.250 | 2.310 | 2.170 | 2.300 | 299,791 | +0.08(+3.60%) |
Jan 07, 2015 | 2.150 | 2.260 | 2.130 | 2.220 | 234,082 | +0.08(+3.74%) |
Jan 06, 2015 | 2.270 | 2.330 | 2.130 | 2.140 | 399,141 | -0.13(-5.73%) |
Jan 05, 2015 | 2.360 | 2.450 | 2.255 | 2.270 | 501,316 | -0.12(-5.02%) |
Jan 02, 2015 | 2.250 | 2.440 | 2.230 | 2.390 | 583,483 | +0.12(+5.29%) |
Dec 31, 2014 | 2.280 | 2.270 | 2.270 | 2.270 | 496,000 | +0.01(+0.44%) |
Dec 30, 2014 | 2.300 | 2.310 | 2.230 | 2.260 | 271,274 | -0.06(-2.59%) |
Dec 29, 2014 | 2.310 | 2.350 | 2.190 | 2.320 | 471,208 | +0.03(+1.31%) |
Dec 26, 2014 | 2.220 | 2.350 | 2.180 | 2.290 | 329,240 | +0.07(+3.15%) |
Dec 24, 2014 | 2.200 | 2.220 | 2.220 | 2.220 | 378,200 | +0.02(+0.91%) |
Dec 23, 2014 | 2.400 | 2.430 | 2.190 | 2.200 | 522,346 | -0.17(-7.17%) |
Dec 22, 2014 | 2.470 | 2.480 | 2.325 | 2.370 | 1,003,714 | -0.07(-2.87%) |
Dec 19, 2014 | 2.330 | 2.565 | 2.300 | 2.440 | 3,770,240 | +0.09(+3.83%) |
Dec 18, 2014 | 2.220 | 2.450 | 2.170 | 2.350 | 831,507 | +0.17(+7.80%) |
Dec 17, 2014 | 2.110 | 2.220 | 2.070 | 2.180 | 1,060,025 | +0.06(+2.83%) |
Dec 16, 2014 | 2.100 | 2.178 | 2.050 | 2.120 | 696,205 | +0.01(+0.47%) |
Dec 15, 2014 | 2.240 | 2.330 | 2.060 | 2.110 | 956,960 | -0.14(-6.22%) |
Dec 12, 2014 | 2.280 | 2.360 | 2.195 | 2.250 | 352,076 | -0.08(-3.43%) |
Dec 11, 2014 | 2.420 | 2.480 | 2.320 | 2.330 | 295,436 | -0.06(-2.51%) |
Dec 10, 2014 | 2.390 | 2.480 | 2.320 | 2.390 | 423,815 | +0.01(+0.42%) |
Dec 09, 2014 | 2.180 | 2.400 | 2.170 | 2.380 | 312,229 | +0.16(+7.21%) |
Dec 08, 2014 | 2.240 | 2.290 | 2.180 | 2.220 | 485,506 | -0.03(-1.33%) |
Dec 05, 2014 | 2.240 | 2.320 | 2.210 | 2.250 | 260,070 | +0.00(+0.00%) |
Dec 04, 2014 | 2.250 | 2.260 | 2.150 | 2.250 | 373,625 | -0.01(-0.44%) |
Dec 03, 2014 | 2.350 | 2.380 | 2.190 | 2.260 | 384,137 | -0.08(-3.42%) |
Dec 02, 2014 | 2.230 | 2.350 | 2.130 | 2.340 | 472,575 | +0.12(+5.41%) |