Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 1.780 | 1.780 | 1.660 | 1.690 | 578,289 | -0.07(-3.98%) |
Jan 29, 2015 | 1.740 | 1.760 | 1.670 | 1.760 | 520,666 | +0.04(+2.33%) |
Jan 28, 2015 | 1.750 | 1.820 | 1.690 | 1.720 | 912,355 | -0.01(-0.58%) |
Jan 27, 2015 | 1.740 | 1.750 | 1.650 | 1.730 | 636,796 | -0.01(-0.57%) |
Jan 26, 2015 | 1.520 | 1.763 | 1.520 | 1.740 | 1,840,047 | +0.21(+13.73%) |
Jan 23, 2015 | 1.540 | 1.560 | 1.530 | 1.530 | 292,400 | -0.01(-0.65%) |
Jan 22, 2015 | 1.530 | 1.540 | 1.500 | 1.540 | 513,287 | +0.02(+1.32%) |
Jan 21, 2015 | 1.520 | 1.550 | 1.500 | 1.520 | 381,365 | -0.01(-0.65%) |
Jan 20, 2015 | 1.580 | 1.590 | 1.490 | 1.530 | 718,564 | -0.05(-3.16%) |
Jan 16, 2015 | 1.550 | 1.580 | 1.500 | 1.580 | 389,022 | +0.02(+1.28%) |
Jan 15, 2015 | 1.570 | 1.600 | 1.500 | 1.560 | 1,023,873 | -0.01(-0.64%) |
Jan 14, 2015 | 1.550 | 1.570 | 1.480 | 1.570 | 988,281 | +0.05(+3.29%) |
Jan 13, 2015 | 1.530 | 1.610 | 1.480 | 1.520 | 589,991 | -0.04(-2.56%) |
Jan 12, 2015 | 1.600 | 1.640 | 1.480 | 1.560 | 1,076,371 | -0.01(-0.64%) |
Jan 09, 2015 | 1.540 | 1.640 | 1.520 | 1.570 | 475,850 | +0.03(+1.95%) |
Jan 08, 2015 | 1.550 | 1.590 | 1.530 | 1.540 | 287,174 | -0.02(-1.28%) |
Jan 07, 2015 | 1.600 | 1.640 | 1.480 | 1.560 | 481,034 | -0.01(-0.64%) |
Jan 06, 2015 | 1.600 | 1.640 | 1.520 | 1.570 | 421,022 | -0.01(-0.63%) |
Jan 05, 2015 | 1.560 | 1.640 | 1.520 | 1.580 | 780,374 | +0.03(+1.94%) |
Jan 02, 2015 | 1.460 | 1.560 | 1.443 | 1.550 | 893,296 | +0.09(+6.16%) |
Dec 31, 2014 | 1.470 | 1.460 | 1.460 | 1.460 | 1,205,500 | -0.01(-0.68%) |
Dec 30, 2014 | 1.500 | 1.507 | 1.420 | 1.470 | 890,294 | -0.02(-1.34%) |
Dec 29, 2014 | 1.480 | 1.490 | 1.440 | 1.490 | 734,567 | +0.01(+0.68%) |
Dec 26, 2014 | 1.470 | 1.500 | 1.460 | 1.480 | 358,156 | +0.02(+1.37%) |
Dec 24, 2014 | 1.470 | 1.460 | 1.460 | 1.460 | 173,600 | -0.07(-4.58%) |
Dec 23, 2014 | 1.570 | 1.570 | 1.439 | 1.530 | 807,611 | +0.00(+0.00%) |
Dec 22, 2014 | 1.610 | 1.650 | 1.530 | 1.530 | 1,233,175 | +0.01(+0.66%) |
Dec 19, 2014 | 1.500 | 1.600 | 1.489 | 1.520 | 517,657 | +0.02(+1.33%) |
Dec 18, 2014 | 1.500 | 1.530 | 1.450 | 1.500 | 437,416 | +0.03(+2.04%) |
Dec 17, 2014 | 1.490 | 1.520 | 1.430 | 1.470 | 444,939 | -0.03(-2.00%) |
Dec 16, 2014 | 1.420 | 1.500 | 1.390 | 1.500 | 462,908 | +0.05(+3.45%) |
Dec 15, 2014 | 1.490 | 1.500 | 1.400 | 1.450 | 451,579 | -0.02(-1.36%) |
Dec 12, 2014 | 1.560 | 1.560 | 1.445 | 1.470 | 661,663 | -0.04(-2.65%) |
Dec 11, 2014 | 1.530 | 1.540 | 1.500 | 1.510 | 169,582 | +0.00(+0.00%) |
Dec 10, 2014 | 1.530 | 1.550 | 1.480 | 1.510 | 192,560 | -0.01(-0.66%) |
Dec 09, 2014 | 1.490 | 1.539 | 1.460 | 1.520 | 363,391 | -0.01(-0.65%) |
Dec 08, 2014 | 1.530 | 1.580 | 1.460 | 1.530 | 452,990 | -0.03(-1.92%) |
Dec 05, 2014 | 1.500 | 1.569 | 1.480 | 1.560 | 274,729 | +0.06(+4.00%) |
Dec 04, 2014 | 1.560 | 1.570 | 1.440 | 1.500 | 689,498 | -0.08(-5.06%) |
Dec 03, 2014 | 1.610 | 1.636 | 1.540 | 1.580 | 410,516 | -0.01(-0.63%) |
Dec 02, 2014 | 1.660 | 1.670 | 1.530 | 1.590 | 1,155,517 | -0.07(-4.22%) |
Dec 01, 2014 | 1.730 | 1.780 | 1.600 | 1.660 | 651,838 | -0.06(-3.49%) |
Nov 28, 2014 | 1.650 | 1.730 | 1.610 | 1.720 | 257,247 | +0.08(+4.88%) |
Nov 26, 2014 | 1.680 | 1.640 | 1.640 | 1.640 | 651,600 | -0.03(-1.80%) |
Nov 25, 2014 | 1.670 | 1.680 | 1.560 | 1.670 | 752,124 | -0.02(-1.18%) |
Nov 24, 2014 | 1.550 | 1.799 | 1.510 | 1.690 | 2,961,816 | +0.23(+15.75%) |
Nov 21, 2014 | 1.530 | 1.550 | 1.420 | 1.460 | 263,226 | -0.03(-2.01%) |
Nov 20, 2014 | 1.490 | 1.530 | 1.460 | 1.490 | 195,701 | +0.01(+1.02%) |
Nov 19, 2014 | 1.500 | 1.530 | 1.460 | 1.475 | 223,411 | +0.03(+1.72%) |
Nov 18, 2014 | 1.440 | 1.540 | 1.406 | 1.450 | 533,912 | +0.05(+3.57%) |
Nov 17, 2014 | 1.480 | 1.510 | 1.380 | 1.400 | 534,249 | -0.10(-6.67%) |
Nov 14, 2014 | 1.430 | 1.500 | 1.360 | 1.500 | 593,078 | +0.07(+4.90%) |
Nov 13, 2014 | 1.460 | 1.480 | 1.390 | 1.430 | 343,620 | -0.04(-2.72%) |
Nov 12, 2014 | 1.470 | 1.470 | 1.420 | 1.470 | 132,368 | +0.00(+0.00%) |
Nov 11, 2014 | 1.450 | 1.470 | 1.370 | 1.470 | 402,408 | +0.04(+2.80%) |
Nov 10, 2014 | 1.510 | 1.510 | 1.430 | 1.430 | 225,697 | -0.06(-4.03%) |
Nov 07, 2014 | 1.400 | 1.520 | 1.400 | 1.490 | 256,174 | +0.07(+4.93%) |
Nov 06, 2014 | 1.500 | 1.560 | 1.420 | 1.420 | 432,510 | -0.08(-5.33%) |
Nov 05, 2014 | 1.520 | 1.580 | 1.500 | 1.500 | 203,960 | -0.03(-2.15%) |
Nov 04, 2014 | 1.500 | 1.560 | 1.500 | 1.533 | 88,985 | +0.01(+0.86%) |