Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 1.100 | 1.180 | 1.080 | 1.160 | 1,977,941 | +0.05(+4.50%) |
Jan 29, 2015 | 1.110 | 1.130 | 1.040 | 1.110 | 905,934 | -0.04(-3.48%) |
Jan 28, 2015 | 1.160 | 1.200 | 1.150 | 1.150 | 564,953 | -0.03(-2.54%) |
Jan 27, 2015 | 1.210 | 1.210 | 1.150 | 1.180 | 1,473,072 | -0.05(-4.07%) |
Jan 26, 2015 | 1.250 | 1.250 | 1.200 | 1.230 | 1,088,872 | +0.00(+0.00%) |
Jan 23, 2015 | 1.330 | 1.330 | 1.230 | 1.230 | 1,548,064 | -0.11(-8.21%) |
Jan 22, 2015 | 1.380 | 1.400 | 1.320 | 1.340 | 781,251 | -0.02(-1.47%) |
Jan 21, 2015 | 1.260 | 1.360 | 1.260 | 1.360 | 2,416,680 | +0.08(+6.25%) |
Jan 20, 2015 | 1.270 | 1.300 | 1.185 | 1.280 | 2,834,426 | +0.00(+0.00%) |
Jan 19, 2015 | 1.370 | 1.370 | 1.250 | 1.280 | 3,042,702 | -0.03(-2.29%) |
Jan 16, 2015 | 1.230 | 1.350 | 1.230 | 1.310 | 8,211,290 | +0.08(+6.50%) |
Jan 15, 2015 | 1.220 | 1.230 | 4,134,024 | -0.06(-4.65%) | ||
Jan 14, 2015 | 1.490 | 1.490 | 1.150 | 1.290 | 3,602,426 | -0.31(-19.38%) |
Jan 13, 2015 | 1.900 | 1.900 | 1.570 | 1.600 | 2,926,810 | -0.33(-17.10%) |
Jan 12, 2015 | 1.990 | 1.990 | 1.910 | 1.930 | 2,626,379 | -0.11(-5.39%) |
Jan 09, 2015 | 2.010 | 2.070 | 2.010 | 2.040 | 2,900,718 | +0.02(+0.99%) |
Jan 08, 2015 | 2.000 | 2.060 | 1.980 | 2.020 | 1,978,833 | +0.01(+0.50%) |
Jan 07, 2015 | 2.010 | 2.060 | 1.990 | 2.010 | 2,694,946 | -0.02(-0.99%) |
Jan 06, 2015 | 2.100 | 2.100 | 1.980 | 2.030 | 1,605,978 | -0.03(-1.46%) |
Jan 05, 2015 | 2.090 | 2.115 | 2.030 | 2.060 | 454,958 | -0.05(-2.37%) |
Jan 02, 2015 | 2.030 | 2.150 | 2.030 | 2.110 | 339,786 | +0.08(+3.94%) |
Dec 31, 2014 | 2.030 | 2.030 | 2.030 | 0 | +0.06(+3.05%) | |
Dec 30, 2014 | 1.940 | 2.000 | 1.930 | 1.970 | 212,720 | +0.04(+2.07%) |
Dec 29, 2014 | 1.860 | 1.970 | 1.850 | 1.930 | 392,022 | +0.05(+2.66%) |
Dec 24, 2014 | 1.880 | 1.880 | 1.880 | 0 | +0.06(+3.30%) | |
Dec 23, 2014 | 1.890 | 1.890 | 1.810 | 1.820 | 480,999 | -0.07(-3.70%) |
Dec 22, 2014 | 1.870 | 1.890 | 1.850 | 1.890 | 244,486 | -0.01(-0.53%) |
Dec 19, 2014 | 1.810 | 1.900 | 1.790 | 1.900 | 944,456 | +0.11(+6.15%) |
Dec 18, 2014 | 1.800 | 1.860 | 1.790 | 1.790 | 604,154 | -0.01(-0.56%) |
Dec 17, 2014 | 1.680 | 1.820 | 1.650 | 1.800 | 1,195,957 | +0.07(+4.05%) |
Dec 16, 2014 | 1.850 | 1.730 | 1.730 | 659,616 | -0.02(-1.14%) | |
Dec 15, 2014 | 1.870 | 1.870 | 1.750 | 1.750 | 530,195 | -0.04(-2.23%) |
Dec 12, 2014 | 1.800 | 1.820 | 1.780 | 1.790 | 389,111 | -0.03(-1.65%) |
Dec 11, 2014 | 1.850 | 1.890 | 1.800 | 1.820 | 602,419 | +0.00(+0.00%) |
Dec 10, 2014 | 1.930 | 1.930 | 1.790 | 1.820 | 415,107 | -0.11(-5.70%) |
Dec 09, 2014 | 1.850 | 1.970 | 1.800 | 1.930 | 2,105,205 | +0.10(+5.46%) |
Dec 08, 2014 | 1.910 | 1.910 | 1.780 | 1.830 | 814,209 | -0.11(-5.67%) |
Dec 05, 2014 | 1.900 | 1.970 | 1.890 | 1.940 | 357,403 | +0.05(+2.65%) |
Dec 04, 2014 | 1.960 | 1.990 | 1.890 | 1.890 | 617,058 | -0.05(-2.58%) |
Dec 03, 2014 | 1.900 | 1.990 | 1.880 | 1.940 | 557,147 | +0.06(+3.19%) |
Dec 02, 2014 | 1.860 | 1.920 | 1.850 | 1.880 | 685,962 | +0.00(+0.00%) |
Dec 01, 2014 | 1.890 | 1.910 | 1.820 | 1.880 | 663,898 | -0.03(-1.57%) |
Nov 28, 2014 | 2.010 | 2.020 | 1.880 | 1.910 | 1,143,038 | -0.17(-8.17%) |
Nov 27, 2014 | 2.080 | 2.110 | 2.050 | 2.080 | 195,445 | -0.03(-1.42%) |
Nov 26, 2014 | 2.150 | 2.150 | 2.100 | 2.110 | 168,610 | -0.01(-0.47%) |
Nov 25, 2014 | 2.090 | 2.190 | 2.050 | 2.120 | 797,994 | +0.05(+2.42%) |
Nov 24, 2014 | 2.080 | 2.110 | 2.050 | 2.070 | 388,562 | -0.01(-0.48%) |
Nov 21, 2014 | 2.080 | 2.200 | 2.060 | 2.080 | 1,120,130 | +0.02(+0.97%) |
Nov 20, 2014 | 1.980 | 2.070 | 1.970 | 2.060 | 772,770 | +0.10(+5.10%) |
Nov 19, 2014 | 2.030 | 2.030 | 1.960 | 1.960 | 537,574 | -0.05(-2.49%) |
Nov 18, 2014 | 1.990 | 2.010 | 1.980 | 2.010 | 408,964 | +0.03(+1.52%) |
Nov 17, 2014 | 1.970 | 2.030 | 1.970 | 1.980 | 698,509 | -0.02(-1.00%) |
Nov 14, 2014 | 1.950 | 2.020 | 1.910 | 2.000 | 1,326,349 | +0.05(+2.56%) |
Nov 13, 2014 | 1.960 | 2.000 | 1.940 | 1.950 | 2,070,820 | -0.05(-2.50%) |
Nov 12, 2014 | 2.040 | 2.050 | 1.980 | 2.000 | 1,310,572 | -0.04(-1.96%) |
Nov 11, 2014 | 2.020 | 2.080 | 1.990 | 2.040 | 696,482 | -0.01(-0.49%) |
Nov 10, 2014 | 2.080 | 2.100 | 2.020 | 2.050 | 586,860 | -0.05(-2.38%) |
Nov 07, 2014 | 2.020 | 2.100 | 1.990 | 2.100 | 1,826,529 | +0.06(+2.94%) |
Nov 06, 2014 | 2.060 | 2.060 | 1.960 | 2.040 | 505,666 | -0.01(-0.49%) |
Nov 05, 2014 | 2.090 | 2.090 | 2.025 | 2.050 | 478,192 | -0.04(-1.91%) |
Nov 04, 2014 | 2.090 | 2.100 | 2.050 | 2.090 | 506,655 | -0.03(-1.42%) |