Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 1.722 | 1.749 | 1.707 | 1.720 | 7,157,113 | -0.01(-0.44%) |
Feb 26, 2015 | 1.730 | 1.755 | 1.709 | 1.728 | 9,706,485 | -0.00(-0.11%) |
Feb 25, 2015 | 1.743 | 1.753 | 1.724 | 1.730 | 8,105,109 | -0.02(-1.09%) |
Feb 24, 2015 | 1.653 | 1.753 | 1.652 | 1.749 | 13,893,319 | +0.09(+5.17%) |
Feb 23, 2015 | 1.644 | 1.669 | 1.623 | 1.663 | 7,107,211 | +0.02(+1.28%) |
Feb 20, 2015 | 1.621 | 1.657 | 1.611 | 1.642 | 5,961,682 | +0.02(+1.06%) |
Feb 19, 2015 | 1.625 | 1.640 | 1.594 | 1.625 | 6,649,045 | +0.00(+0.12%) |
Feb 18, 2015 | 1.650 | 1.653 | 1.623 | 1.623 | 8,248,135 | -0.03(-2.08%) |
Feb 17, 2015 | 1.669 | 1.676 | 1.650 | 1.657 | 7,835,771 | -0.01(-0.57%) |
Feb 13, 2015 | 1.625 | 1.667 | 1.667 | 1.667 | 7,886,322 | +0.03(+1.99%) |
Feb 12, 2015 | 1.627 | 1.653 | 1.625 | 1.634 | 12,715,560 | +0.01(+0.59%) |
Feb 11, 2015 | 1.606 | 1.629 | 1.593 | 1.625 | 6,411,315 | +0.02(+1.19%) |
Feb 10, 2015 | 1.640 | 1.644 | 1.602 | 1.606 | 8,101,960 | -0.03(-1.87%) |
Feb 09, 2015 | 1.657 | 1.694 | 1.636 | 1.636 | 11,874,829 | -0.02(-1.38%) |
Feb 06, 2015 | 1.632 | 1.675 | 1.632 | 1.659 | 6,538,966 | +0.02(+1.40%) |
Feb 05, 2015 | 1.610 | 1.642 | 1.608 | 1.636 | 6,208,782 | +0.03(+1.78%) |
Feb 04, 2015 | 1.610 | 1.624 | 1.588 | 1.608 | 9,345,080 | -0.01(-0.83%) |
Feb 03, 2015 | 1.579 | 1.625 | 1.579 | 1.621 | 10,285,914 | +0.05(+3.04%) |
Feb 02, 2015 | 1.537 | 1.575 | 1.514 | 1.573 | 12,397,764 | +0.04(+2.62%) |
Jan 30, 2015 | 1.543 | 1.566 | 1.527 | 1.533 | 9,229,570 | -0.02(-1.11%) |
Jan 29, 2015 | 1.550 | 1.575 | 1.541 | 1.550 | 10,866,106 | +0.01(+0.75%) |
Jan 28, 2015 | 1.632 | 1.640 | 1.539 | 1.539 | 21,148,568 | -0.08(-4.96%) |
Jan 27, 2015 | 1.631 | 1.655 | 1.611 | 1.619 | 9,797,511 | -0.03(-1.85%) |
Jan 26, 2015 | 1.682 | 1.692 | 1.638 | 1.650 | 12,531,190 | -0.04(-2.15%) |
Jan 23, 2015 | 1.686 | 1.715 | 1.672 | 1.686 | 7,606,615 | +0.00(+0.23%) |
Jan 22, 2015 | 1.675 | 1.690 | 1.651 | 1.682 | 11,360,222 | +0.02(+1.15%) |
Jan 21, 2015 | 1.671 | 1.699 | 1.643 | 1.663 | 8,773,037 | -0.01(-0.46%) |
Jan 20, 2015 | 1.678 | 1.692 | 1.647 | 1.671 | 16,137,863 | +0.00(+0.11%) |
Jan 16, 2015 | 1.636 | 1.675 | 1.627 | 1.669 | 10,779,637 | +0.03(+2.11%) |
Jan 15, 2015 | 1.701 | 1.701 | 1.627 | 1.634 | 10,244,832 | -0.06(-3.28%) |
Jan 14, 2015 | 1.688 | 1.697 | 1.650 | 1.690 | 9,109,259 | -0.02(-1.34%) |
Jan 13, 2015 | 1.772 | 1.774 | 1.688 | 1.713 | 10,542,582 | -0.03(-1.75%) |
Jan 12, 2015 | 1.762 | 1.770 | 1.726 | 1.743 | 8,607,396 | -0.01(-0.76%) |
Jan 09, 2015 | 1.772 | 1.783 | 1.734 | 1.757 | 8,149,089 | -0.03(-1.50%) |
Jan 08, 2015 | 1.749 | 1.791 | 1.749 | 1.783 | 10,182,568 | +0.04(+2.41%) |
Jan 07, 2015 | 1.827 | 1.835 | 1.722 | 1.741 | 15,095,697 | -0.06(-3.39%) |
Jan 06, 2015 | 1.835 | 1.860 | 1.787 | 1.803 | 8,274,475 | -0.03(-1.46%) |
Jan 05, 2015 | 1.835 | 1.848 | 1.807 | 1.829 | 7,561,076 | -0.01(-0.62%) |
Jan 02, 2015 | 1.833 | 1.850 | 1.812 | 1.841 | 5,264,825 | +0.02(+0.94%) |
Dec 31, 2014 | 1.864 | 1.824 | 1.824 | 1.824 | 6,901,774 | -0.03(-1.85%) |
Dec 30, 2014 | 1.856 | 1.867 | 1.847 | 1.858 | 5,193,369 | +0.01(+0.31%) |
Dec 29, 2014 | 1.852 | 1.879 | 1.847 | 1.852 | 4,948,294 | +0.00(+0.10%) |
Dec 26, 2014 | 1.864 | 1.866 | 1.847 | 1.850 | 5,177,711 | +0.00(+0.21%) |
Dec 24, 2014 | 1.806 | 1.847 | 1.847 | 1.847 | 7,540,004 | +0.04(+2.11%) |
Dec 23, 2014 | 1.782 | 1.829 | 1.782 | 1.808 | 12,408,394 | +0.04(+2.38%) |
Dec 22, 2014 | 1.785 | 1.793 | 1.734 | 1.766 | 13,087,292 | -0.01(-0.65%) |
Dec 19, 2014 | 1.780 | 1.791 | 1.768 | 1.778 | 11,565,899 | -0.00(-0.21%) |
Dec 18, 2014 | 1.791 | 1.820 | 1.764 | 1.782 | 9,285,724 | +0.01(+0.76%) |
Dec 17, 2014 | 1.728 | 1.777 | 1.715 | 1.768 | 14,639,603 | +0.04(+2.55%) |
Dec 16, 2014 | 1.736 | 1.742 | 1.699 | 1.724 | 10,450,431 | -0.02(-1.20%) |
Dec 15, 2014 | 1.762 | 1.766 | 1.704 | 1.745 | 10,466,779 | -0.00(-0.22%) |
Dec 12, 2014 | 1.799 | 1.801 | 1.738 | 1.749 | 17,585,672 | -0.06(-3.48%) |
Dec 11, 2014 | 1.789 | 1.833 | 1.774 | 1.812 | 10,947,774 | +0.03(+1.61%) |
Dec 10, 2014 | 1.833 | 1.833 | 1.778 | 1.783 | 13,517,130 | -0.05(-2.91%) |
Dec 09, 2014 | 1.845 | 1.860 | 1.824 | 1.837 | 10,315,816 | -0.03(-1.54%) |
Dec 08, 2014 | 1.850 | 1.892 | 1.843 | 1.866 | 10,662,359 | +0.02(+0.83%) |
Dec 05, 2014 | 1.871 | 1.915 | 1.841 | 1.850 | 7,688,151 | -0.01(-0.72%) |
Dec 04, 2014 | 1.894 | 1.900 | 1.852 | 1.864 | 9,259,902 | -0.03(-1.71%) |
Dec 03, 2014 | 1.889 | 1.927 | 1.882 | 1.896 | 9,181,708 | +0.00(+0.10%) |
Dec 02, 2014 | 1.936 | 1.946 | 1.879 | 1.894 | 11,473,220 | -0.04(-2.17%) |