Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.550 | 2.620 | 2.495 | 2.590 | 666,670 | +0.02(+0.78%) |
Feb 26, 2015 | 2.580 | 2.630 | 2.240 | 2.570 | 1,324,489 | +0.05(+1.98%) |
Feb 25, 2015 | 2.580 | 2.760 | 2.510 | 2.520 | 1,649,587 | -0.07(-2.70%) |
Feb 24, 2015 | 2.570 | 2.590 | 2.450 | 2.590 | 742,222 | +0.10(+4.02%) |
Feb 23, 2015 | 2.420 | 2.600 | 2.400 | 2.490 | 1,650,425 | +0.12(+5.06%) |
Feb 20, 2015 | 2.430 | 2.460 | 2.360 | 2.370 | 808,289 | -0.01(-0.42%) |
Feb 19, 2015 | 2.290 | 2.450 | 2.260 | 2.380 | 2,092,745 | +0.14(+6.25%) |
Feb 18, 2015 | 2.250 | 2.270 | 2.210 | 2.240 | 808,759 | +0.03(+1.36%) |
Feb 17, 2015 | 2.150 | 2.250 | 2.120 | 2.210 | 1,003,131 | +0.09(+4.25%) |
Feb 13, 2015 | 2.180 | 2.120 | 2.120 | 2.120 | 291,400 | +0.00(+0.00%) |
Feb 12, 2015 | 2.060 | 2.150 | 2.050 | 2.120 | 592,175 | +0.06(+2.91%) |
Feb 11, 2015 | 2.020 | 2.160 | 2.020 | 2.060 | 670,004 | +0.07(+3.52%) |
Feb 10, 2015 | 2.000 | 2.040 | 1.960 | 1.990 | 354,696 | +0.00(+0.00%) |
Feb 09, 2015 | 2.040 | 2.060 | 1.980 | 1.990 | 348,063 | -0.04(-1.97%) |
Feb 06, 2015 | 2.030 | 2.070 | 1.990 | 2.030 | 589,552 | -0.02(-0.98%) |
Feb 05, 2015 | 2.130 | 2.130 | 2.020 | 2.050 | 522,187 | +0.03(+1.49%) |
Feb 04, 2015 | 1.950 | 2.040 | 1.930 | 2.020 | 306,469 | +0.02(+1.00%) |
Feb 03, 2015 | 2.100 | 2.100 | 1.850 | 2.000 | 678,685 | -0.04(-1.96%) |
Feb 02, 2015 | 2.120 | 2.150 | 2.010 | 2.040 | 604,638 | -0.05(-2.39%) |
Jan 30, 2015 | 2.250 | 2.250 | 2.080 | 2.090 | 418,405 | -0.13(-5.86%) |
Jan 29, 2015 | 2.100 | 2.230 | 2.050 | 2.220 | 555,771 | +0.11(+5.21%) |
Jan 28, 2015 | 2.250 | 2.280 | 2.060 | 2.110 | 1,072,019 | -0.16(-7.05%) |
Jan 27, 2015 | 2.220 | 2.290 | 2.120 | 2.270 | 905,074 | +0.08(+3.65%) |
Jan 26, 2015 | 2.050 | 2.270 | 2.040 | 2.190 | 2,150,594 | +0.15(+7.35%) |
Jan 23, 2015 | 2.000 | 2.059 | 1.960 | 2.040 | 715,473 | +0.06(+3.03%) |
Jan 22, 2015 | 2.020 | 2.060 | 1.930 | 1.980 | 510,429 | -0.02(-1.00%) |
Jan 21, 2015 | 2.100 | 2.150 | 1.900 | 2.000 | 1,115,895 | -0.07(-3.38%) |
Jan 20, 2015 | 1.920 | 2.080 | 1.869 | 2.070 | 1,440,677 | +0.19(+10.11%) |
Jan 16, 2015 | 1.810 | 1.900 | 1.780 | 1.880 | 355,437 | +0.04(+2.17%) |
Jan 15, 2015 | 1.920 | 1.930 | 1.810 | 1.840 | 392,437 | -0.07(-3.66%) |
Jan 14, 2015 | 1.880 | 1.950 | 1.820 | 1.910 | 374,756 | +0.03(+1.60%) |
Jan 13, 2015 | 1.960 | 1.970 | 1.850 | 1.880 | 420,961 | -0.08(-4.08%) |
Jan 12, 2015 | 1.760 | 1.980 | 1.760 | 1.960 | 573,266 | +0.18(+10.11%) |
Jan 09, 2015 | 1.870 | 1.900 | 1.770 | 1.780 | 556,537 | -0.12(-6.32%) |
Jan 08, 2015 | 1.920 | 1.970 | 1.860 | 1.900 | 733,229 | -0.08(-4.04%) |
Jan 07, 2015 | 2.030 | 2.035 | 1.810 | 1.980 | 1,241,079 | -0.02(-1.00%) |
Jan 06, 2015 | 1.960 | 2.140 | 1.870 | 2.000 | 3,068,596 | +0.18(+9.89%) |
Jan 05, 2015 | 1.690 | 1.900 | 1.660 | 1.820 | 1,480,444 | +0.16(+9.64%) |
Jan 02, 2015 | 1.560 | 1.660 | 1.540 | 1.660 | 782,774 | +0.08(+5.06%) |
Dec 31, 2014 | 1.410 | 1.580 | 1.580 | 1.580 | 989,700 | +0.19(+13.67%) |
Dec 30, 2014 | 1.440 | 1.500 | 1.330 | 1.390 | 657,442 | -0.02(-1.42%) |
Dec 29, 2014 | 1.350 | 1.430 | 1.340 | 1.410 | 793,223 | +0.11(+8.46%) |
Dec 26, 2014 | 1.330 | 1.340 | 1.270 | 1.300 | 268,939 | +0.00(+0.00%) |
Dec 24, 2014 | 1.330 | 1.300 | 1.300 | 1.300 | 135,400 | -0.03(-2.26%) |
Dec 23, 2014 | 1.330 | 1.340 | 1.280 | 1.330 | 226,304 | -0.03(-2.21%) |
Dec 22, 2014 | 1.300 | 1.360 | 1.290 | 1.360 | 280,843 | +0.00(+0.00%) |
Dec 19, 2014 | 1.330 | 1.360 | 1.240 | 1.360 | 556,316 | +0.07(+5.43%) |
Dec 18, 2014 | 1.160 | 1.430 | 1.160 | 1.290 | 936,025 | +0.06(+4.88%) |
Dec 17, 2014 | 1.250 | 1.280 | 1.150 | 1.230 | 262,457 | +0.00(+0.00%) |
Dec 16, 2014 | 1.260 | 1.270 | 1.210 | 1.230 | 397,990 | -0.04(-3.15%) |
Dec 15, 2014 | 1.340 | 1.370 | 1.230 | 1.270 | 395,502 | -0.09(-6.62%) |
Dec 12, 2014 | 1.300 | 1.370 | 1.300 | 1.360 | 165,133 | +0.05(+3.82%) |
Dec 11, 2014 | 1.360 | 1.380 | 1.300 | 1.310 | 255,222 | -0.03(-2.24%) |
Dec 10, 2014 | 1.370 | 1.400 | 1.340 | 1.340 | 367,239 | -0.02(-1.47%) |
Dec 09, 2014 | 1.430 | 1.430 | 1.350 | 1.360 | 146,438 | -0.04(-3.20%) |
Dec 08, 2014 | 1.420 | 1.480 | 1.380 | 1.405 | 169,198 | -0.03(-2.43%) |
Dec 05, 2014 | 1.469 | 1.470 | 1.420 | 1.440 | 84,172 | -0.01(-0.69%) |
Dec 04, 2014 | 1.470 | 1.480 | 1.420 | 1.450 | 169,925 | -0.01(-0.68%) |
Dec 03, 2014 | 1.350 | 1.490 | 1.350 | 1.460 | 307,197 | +0.11(+8.15%) |
Dec 02, 2014 | 1.350 | 1.420 | 1.350 | 1.350 | 214,733 | +0.00(+0.00%) |