Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 1.984 | 2.033 | 1.975 | 2.010 | 14,022,066 | -0.11(-5.05%) |
Jan 29, 2015 | 2.086 | 2.135 | 2.077 | 2.117 | 9,958,218 | +0.08(+4.17%) |
Jan 28, 2015 | 2.010 | 2.064 | 1.997 | 2.033 | 8,383,331 | +0.02(+0.88%) |
Jan 27, 2015 | 1.921 | 2.024 | 1.921 | 2.015 | 5,287,440 | +0.07(+3.43%) |
Jan 26, 2015 | 1.961 | 1.992 | 1.930 | 1.948 | 6,670,870 | -0.05(-2.67%) |
Jan 23, 2015 | 2.033 | 2.033 | 1.975 | 2.001 | 6,765,021 | -0.08(-4.06%) |
Jan 22, 2015 | 2.095 | 2.119 | 2.037 | 2.086 | 7,316,709 | +0.04(+1.74%) |
Jan 21, 2015 | 2.006 | 2.053 | 1.984 | 2.050 | 8,846,864 | +0.02(+1.10%) |
Jan 20, 2015 | 2.024 | 2.050 | 1.984 | 2.028 | 8,239,711 | -0.11(-5.01%) |
Jan 16, 2015 | 2.113 | 2.162 | 2.104 | 2.135 | 11,769,198 | +0.12(+5.74%) |
Jan 15, 2015 | 2.006 | 2.091 | 1.999 | 2.019 | 11,062,812 | +0.01(+0.67%) |
Jan 14, 2015 | 1.957 | 2.024 | 1.948 | 2.006 | 5,773,399 | +0.01(+0.45%) |
Jan 13, 2015 | 1.979 | 2.015 | 1.961 | 1.997 | 7,930,310 | +0.05(+2.52%) |
Jan 12, 2015 | 1.957 | 1.975 | 1.921 | 1.948 | 10,548,069 | -0.06(-2.89%) |
Jan 09, 2015 | 2.015 | 2.037 | 1.992 | 2.006 | 11,100,507 | -0.07(-3.43%) |
Jan 08, 2015 | 2.086 | 2.135 | 2.068 | 2.077 | 7,453,933 | -0.01(-0.43%) |
Jan 07, 2015 | 2.068 | 2.099 | 2.055 | 2.086 | 6,446,467 | +0.04(+2.18%) |
Jan 06, 2015 | 2.091 | 2.108 | 2.033 | 2.041 | 8,274,590 | -0.03(-1.23%) |
Jan 05, 2015 | 2.093 | 2.124 | 2.063 | 2.067 | 12,197,059 | -0.11(-5.06%) |
Jan 02, 2015 | 2.177 | 2.190 | 2.089 | 2.177 | 10,065,409 | -0.01(-0.60%) |
Dec 31, 2014 | 2.182 | 2.190 | 2.190 | 2.190 | 9,672,784 | -0.03(-1.19%) |
Dec 30, 2014 | 2.261 | 2.265 | 2.195 | 2.217 | 7,528,877 | +0.00(+0.00%) |
Dec 29, 2014 | 2.243 | 2.287 | 2.212 | 2.217 | 11,083,013 | +0.04(+2.03%) |
Dec 26, 2014 | 2.204 | 2.234 | 2.164 | 2.173 | 5,932,775 | +0.07(+3.35%) |
Dec 24, 2014 | 2.120 | 2.102 | 2.102 | 2.102 | 6,899,536 | -0.03(-1.24%) |
Dec 23, 2014 | 2.129 | 2.137 | 2.089 | 2.129 | 8,083,374 | +0.01(+0.42%) |
Dec 22, 2014 | 2.080 | 2.133 | 2.060 | 2.120 | 8,964,093 | +0.08(+3.89%) |
Dec 19, 2014 | 2.063 | 2.093 | 2.005 | 2.040 | 15,660,432 | -0.01(-0.64%) |
Dec 18, 2014 | 2.159 | 2.188 | 2.049 | 2.054 | 11,554,234 | -0.01(-0.64%) |
Dec 17, 2014 | 2.001 | 2.129 | 2.001 | 2.067 | 14,449,187 | +0.05(+2.40%) |
Dec 16, 2014 | 2.010 | 2.058 | 1.966 | 2.018 | 14,973,674 | -0.05(-2.35%) |
Dec 15, 2014 | 2.142 | 2.142 | 2.027 | 2.067 | 17,041,356 | -0.09(-4.29%) |
Dec 12, 2014 | 2.168 | 2.173 | 2.102 | 2.159 | 13,513,900 | +0.01(+0.62%) |
Dec 11, 2014 | 2.159 | 2.182 | 2.133 | 2.146 | 8,055,728 | -0.02(-1.02%) |
Dec 10, 2014 | 2.283 | 2.305 | 2.120 | 2.168 | 17,078,152 | -0.12(-5.38%) |
Dec 09, 2014 | 2.265 | 2.292 | 2.239 | 2.292 | 10,440,301 | +0.07(+2.97%) |
Dec 08, 2014 | 2.292 | 2.301 | 2.204 | 2.226 | 7,351,372 | -0.07(-3.07%) |
Dec 05, 2014 | 2.301 | 2.309 | 2.259 | 2.296 | 7,736,344 | -0.02(-0.76%) |
Dec 04, 2014 | 2.305 | 2.331 | 2.287 | 2.314 | 10,092,944 | -0.04(-1.50%) |
Dec 03, 2014 | 2.362 | 2.384 | 2.323 | 2.349 | 16,872,990 | +0.03(+1.33%) |
Dec 02, 2014 | 2.353 | 2.358 | 2.292 | 2.318 | 26,433,426 | -0.00(-0.19%) |
Dec 01, 2014 | 2.389 | 2.393 | 2.309 | 2.323 | 16,568,370 | -0.11(-4.53%) |
Nov 28, 2014 | 2.468 | 2.468 | 2.393 | 2.433 | 7,584,818 | -0.04(-1.60%) |
Nov 26, 2014 | 2.486 | 2.472 | 2.472 | 2.472 | 13,980,144 | +0.05(+2.19%) |
Nov 25, 2014 | 2.336 | 2.424 | 2.318 | 2.420 | 16,440,584 | +0.12(+5.17%) |
Nov 24, 2014 | 2.309 | 2.334 | 2.278 | 2.301 | 16,236,280 | -0.06(-2.61%) |
Nov 21, 2014 | 2.248 | 2.373 | 2.248 | 2.362 | 15,383,273 | +0.16(+7.41%) |
Nov 20, 2014 | 2.199 | 2.226 | 2.173 | 2.199 | 13,817,784 | +0.01(+0.60%) |
Nov 19, 2014 | 2.182 | 2.199 | 2.137 | 2.186 | 12,804,766 | +0.03(+1.43%) |
Nov 18, 2014 | 2.177 | 2.182 | 2.142 | 2.155 | 9,029,392 | +0.03(+1.45%) |
Nov 17, 2014 | 2.155 | 2.166 | 2.115 | 2.124 | 11,652,502 | +0.00(+0.00%) |
Nov 14, 2014 | 2.164 | 2.230 | 2.120 | 2.124 | 20,637,300 | -0.11(-4.93%) |
Nov 13, 2014 | 2.331 | 2.371 | 2.227 | 2.234 | 13,277,053 | -0.11(-4.89%) |
Nov 12, 2014 | 2.395 | 2.443 | 2.345 | 2.349 | 24,715,188 | -0.02(-1.05%) |
Nov 11, 2014 | 2.378 | 2.383 | 2.337 | 2.374 | 8,903,128 | +0.03(+1.42%) |
Nov 10, 2014 | 2.329 | 2.391 | 2.318 | 2.341 | 19,284,628 | +0.01(+0.53%) |
Nov 07, 2014 | 2.295 | 2.345 | 2.291 | 2.329 | 10,647,016 | +0.06(+2.75%) |
Nov 06, 2014 | 2.320 | 2.349 | 2.241 | 2.266 | 15,624,153 | -0.10(-4.04%) |
Nov 05, 2014 | 2.345 | 2.381 | 2.316 | 2.362 | 12,298,602 | +0.00(+0.18%) |
Nov 04, 2014 | 2.366 | 2.389 | 2.341 | 2.358 | 14,356,168 | -0.00(-0.18%) |