Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.330 | 3.340 | 3.000 | 3.320 | 1,528 | +0.32(+10.67%) |
Feb 26, 2015 | 3.220 | 3.250 | 2.760 | 3.000 | 4,487 | -0.16(-5.06%) |
Feb 25, 2015 | 3.000 | 3.160 | 3.000 | 3.160 | 2,200 | +0.00(+0.00%) |
Feb 24, 2015 | 3.100 | 3.160 | 3.080 | 3.160 | 12,456 | +0.06(+1.94%) |
Feb 23, 2015 | 3.110 | 3.110 | 3.100 | 3.100 | 533 | -0.01(-0.32%) |
Feb 20, 2015 | 3.300 | 3.300 | 3.000 | 3.110 | 2,271 | -0.23(-6.89%) |
Feb 19, 2015 | 3.390 | 3.480 | 3.340 | 3.340 | 1,703 | -0.14(-4.02%) |
Feb 18, 2015 | 3.540 | 3.540 | 3.400 | 3.480 | 1,512 | +0.09(+2.65%) |
Feb 17, 2015 | 3.550 | 3.550 | 3.310 | 3.390 | 2,642 | -0.16(-4.51%) |
Feb 13, 2015 | 3.550 | 3.550 | 3.550 | 0 | +0.16(+4.72%) | |
Feb 12, 2015 | 3.260 | 3.390 | 3.260 | 3.390 | 5,799 | +0.13(+3.99%) |
Feb 11, 2015 | 3.260 | 3.270 | 2.920 | 3.260 | 21,227 | +0.34(+11.64%) |
Feb 10, 2015 | 2.820 | 3.000 | 2.820 | 2.920 | 10,020 | -0.08(-2.67%) |
Feb 09, 2015 | 2.850 | 3.000 | 2.810 | 3.000 | 14,154 | +0.13(+4.53%) |
Feb 06, 2015 | 2.690 | 2.870 | 2.690 | 2.870 | 3,466 | +0.10(+3.61%) |
Feb 05, 2015 | 2.750 | 2.770 | 2.690 | 2.770 | 1,908 | -0.10(-3.48%) |
Feb 04, 2015 | 2.720 | 2.890 | 2.710 | 2.870 | 2,012 | +0.14(+5.13%) |
Feb 03, 2015 | 2.840 | 2.840 | 2.720 | 2.730 | 2,337 | -0.17(-5.86%) |
Feb 02, 2015 | 2.790 | 2.900 | 2.790 | 2.900 | 3,928 | +0.11(+3.94%) |
Jan 29, 2015 | 2.790 | 2.790 | 2.790 | 80 | +0.19(+7.31%) | |
Jan 28, 2015 | 2.630 | 2.700 | 2.600 | 2.600 | 3,573 | -0.22(-7.80%) |
Jan 23, 2015 | 2.820 | 2.820 | 2.820 | 15 | +0.31(+12.35%) | |
Jan 22, 2015 | 2.670 | 2.670 | 2.510 | 2.510 | 2,821 | -0.14(-5.28%) |
Jan 21, 2015 | 2.650 | 2.650 | 2.650 | 2.650 | 743 | +0.00(+0.00%) |
Jan 20, 2015 | 2.650 | 2.650 | 2.650 | 2.650 | 2,158 | -0.05(-1.85%) |
Jan 19, 2015 | 2.700 | 2.700 | 2.700 | 2.700 | 1,425 | -0.08(-2.88%) |
Jan 16, 2015 | 2.690 | 2.780 | 2.650 | 2.780 | 3,941 | -0.01(-0.36%) |
Jan 15, 2015 | 2.770 | 2.790 | 2.650 | 2.790 | 1,814 | +0.18(+6.90%) |
Jan 14, 2015 | 2.690 | 2.690 | 2.500 | 2.610 | 1,799 | -0.08(-2.97%) |
Jan 13, 2015 | 2.780 | 2.780 | 2.500 | 2.690 | 8,842 | -0.16(-5.61%) |
Jan 12, 2015 | 2.870 | 2.870 | 2.700 | 2.850 | 4,275 | -0.01(-0.35%) |
Jan 09, 2015 | 2.810 | 2.860 | 2.700 | 2.860 | 1,918 | -0.03(-1.04%) |
Jan 08, 2015 | 2.880 | 2.890 | 2.880 | 2.890 | 1,513 | +0.15(+5.47%) |
Jan 07, 2015 | 2.830 | 2.830 | 2.690 | 2.740 | 8,961 | -0.21(-7.12%) |
Jan 06, 2015 | 2.950 | 3.000 | 2.950 | 2.950 | 660 | -0.20(-6.35%) |
Jan 05, 2015 | 3.250 | 3.470 | 3.120 | 3.150 | 35,439 | +0.00(+0.00%) |
Jan 02, 2015 | 3.030 | 3.180 | 3.000 | 3.150 | 10,044 | +0.12(+3.96%) |
Dec 31, 2014 | 3.030 | 3.030 | 3.030 | 0 | +0.28(+10.18%) | |
Dec 30, 2014 | 2.690 | 2.900 | 2.690 | 2.750 | 18,985 | +0.00(+0.00%) |
Dec 29, 2014 | 2.840 | 2.850 | 2.750 | 2.750 | 2,266 | -0.10(-3.51%) |
Dec 24, 2014 | 2.850 | 2.850 | 2.850 | 0 | +0.68(+31.34%) | |
Dec 23, 2014 | 2.010 | 2.310 | 2.010 | 2.170 | 2,300 | -0.58(-21.09%) |
Dec 22, 2014 | 2.470 | 2.830 | 2.400 | 2.750 | 12,526 | +0.24(+9.56%) |
Dec 19, 2014 | 2.760 | 2.910 | 2.510 | 2.510 | 1,863 | -0.25(-9.06%) |
Dec 18, 2014 | 2.690 | 2.860 | 2.300 | 2.760 | 8,998 | +0.07(+2.60%) |
Dec 17, 2014 | 2.700 | 2.700 | 2.550 | 2.690 | 1,633 | -0.01(-0.37%) |
Dec 16, 2014 | 2.620 | 2.860 | 2.620 | 2.700 | 2,633 | -0.05(-1.82%) |
Dec 15, 2014 | 2.750 | 2.750 | 2.600 | 2.750 | 836 | +0.00(+0.00%) |
Dec 12, 2014 | 2.610 | 2.750 | 2.610 | 2.750 | 469 | -0.11(-3.85%) |
Dec 11, 2014 | 2.800 | 2.860 | 2.800 | 2.860 | 466 | +0.03(+1.06%) |
Dec 10, 2014 | 2.850 | 2.850 | 2.750 | 2.830 | 4,878 | -0.14(-4.71%) |
Dec 09, 2014 | 2.800 | 3.000 | 2.800 | 2.970 | 5,590 | +0.42(+16.47%) |
Dec 08, 2014 | 3.030 | 3.120 | 2.550 | 2.550 | 7,675 | -0.40(-13.56%) |
Dec 05, 2014 | 3.130 | 3.140 | 2.950 | 2.950 | 2,133 | +0.00(+0.00%) |
Dec 04, 2014 | 2.960 | 3.200 | 2.880 | 2.950 | 6,426 | -0.01(-0.34%) |
Dec 03, 2014 | 2.410 | 2.990 | 2.410 | 2.960 | 27,289 | +0.55(+22.82%) |
Dec 02, 2014 | 2.540 | 2.550 | 2.410 | 2.410 | 19,106 | -0.11(-4.37%) |
Dec 01, 2014 | 2.970 | 2.970 | 2.400 | 2.520 | 5,490 | -0.15(-5.62%) |
Nov 28, 2014 | 2.780 | 2.890 | 2.670 | 2.670 | 2,527 | -0.23(-7.93%) |
Nov 27, 2014 | 2.900 | 2.900 | 2.780 | 2.900 | 666 | +0.00(+0.00%) |
Nov 26, 2014 | 2.900 | 2.900 | 2.800 | 2.900 | 2,219 | -0.07(-2.36%) |
Nov 24, 2014 | 2.970 | 2.970 | 2.970 | 0 | +0.07(+2.41%) | |
Nov 21, 2014 | 2.910 | 2.950 | 2.850 | 2.900 | 6,871 | -0.01(-0.34%) |
Nov 20, 2014 | 2.770 | 2.930 | 2.770 | 2.910 | 6,867 | +0.10(+3.56%) |
Nov 19, 2014 | 2.770 | 2.810 | 2.770 | 2.810 | 2,246 | +0.07(+2.55%) |
Nov 18, 2014 | 2.770 | 2.770 | 2.740 | 2.740 | 1,595 | -0.03(-1.08%) |
Nov 17, 2014 | 2.800 | 2.820 | 2.690 | 2.770 | 8,929 | -0.06(-2.12%) |
Nov 14, 2014 | 2.780 | 2.830 | 2.780 | 2.830 | 5,179 | +0.06(+2.17%) |
Nov 13, 2014 | 2.740 | 2.770 | 2.650 | 2.770 | 1,950 | +0.16(+6.13%) |
Nov 12, 2014 | 2.780 | 2.780 | 2.600 | 2.610 | 2,677 | -0.19(-6.79%) |
Nov 11, 2014 | 2.950 | 2.950 | 2.500 | 2.800 | 19,973 | -0.20(-6.67%) |
Nov 10, 2014 | 2.810 | 3.000 | 2.620 | 3.000 | 2,399 | +0.16(+5.63%) |
Nov 07, 2014 | 2.840 | 2.840 | 2.830 | 2.840 | 2,533 | +0.00(+0.00%) |
Nov 06, 2014 | 2.860 | 2.860 | 2.700 | 2.840 | 1,635 | -0.02(-0.70%) |
Nov 05, 2014 | 3.100 | 3.100 | 2.850 | 2.860 | 6,212 | -0.22(-7.14%) |
Nov 04, 2014 | 3.080 | 3.080 | 3.080 | 3.080 | 700 | -0.02(-0.65%) |
Nov 03, 2014 | 3.000 | 3.150 | 3.000 | 3.100 | 15,157 | +0.10(+3.33%) |
Oct 31, 2014 | 2.530 | 3.000 | 2.530 | 3.000 | 7,404 | +0.51(+20.48%) |
Oct 29, 2014 | 2.490 | 2.490 | 2.490 | 77 | -0.11(-4.23%) | |
Oct 28, 2014 | 2.610 | 2.610 | 2.480 | 2.600 | 2,645 | +0.00(+0.00%) |
Oct 24, 2014 | 2.600 | 2.600 | 2.600 | 4 | +0.10(+4.00%) | |
Oct 23, 2014 | 2.500 | 2.500 | 2.500 | 2.500 | 133 | +0.01(+0.40%) |
Oct 22, 2014 | 2.590 | 2.650 | 2.490 | 2.490 | 7,300 | -0.11(-4.23%) |
Oct 21, 2014 | 2.620 | 2.700 | 2.600 | 2.600 | 15,341 | +0.01(+0.39%) |
Oct 20, 2014 | 2.750 | 2.750 | 2.590 | 2.590 | 2,049 | -0.16(-5.82%) |
Oct 17, 2014 | 2.780 | 2.780 | 2.750 | 2.750 | 2,609 | -0.03(-1.08%) |
Oct 16, 2014 | 2.810 | 2.880 | 2.780 | 2.780 | 1,633 | -0.03(-1.07%) |
Oct 15, 2014 | 2.510 | 3.020 | 2.510 | 2.810 | 10,389 | -0.29(-9.35%) |
Oct 14, 2014 | 3.290 | 3.290 | 3.100 | 3.100 | 3,542 | -0.23(-6.91%) |
Oct 10, 2014 | 3.330 | 3.330 | 3.330 | 0 | +0.43(+14.83%) | |
Oct 09, 2014 | 3.020 | 3.020 | 2.900 | 2.900 | 3,871 | -0.11(-3.65%) |
Oct 08, 2014 | 3.360 | 3.360 | 2.900 | 3.010 | 11,953 | -0.39(-11.47%) |
Oct 07, 2014 | 3.390 | 3.420 | 3.360 | 3.400 | 13,567 | +0.01(+0.29%) |
Oct 06, 2014 | 3.590 | 3.590 | 3.360 | 3.390 | 13,354 | -0.26(-7.12%) |
Oct 03, 2014 | 3.330 | 3.880 | 3.250 | 3.650 | 9,917 | +0.35(+10.61%) |
Oct 02, 2014 | 3.500 | 3.530 | 3.300 | 3.300 | 8,797 | -0.20(-5.71%) |
Oct 01, 2014 | 3.750 | 3.760 | 3.500 | 3.500 | 43,679 | -0.24(-6.42%) |
Sep 30, 2014 | 2.810 | 3.750 | 2.610 | 3.740 | 67,383 | +0.93(+33.10%) |
Sep 29, 2014 | 2.680 | 3.330 | 2.570 | 2.810 | 19,962 | +0.30(+11.95%) |
Sep 26, 2014 | 2.350 | 2.680 | 2.200 | 2.510 | 6,867 | -0.22(-8.06%) |
Sep 25, 2014 | 2.420 | 2.730 | 2.100 | 2.730 | 3,086 | +0.31(+12.81%) |
Sep 24, 2014 | 2.420 | 2.420 | 2.420 | 2.420 | 516 | +0.00(+0.00%) |
Sep 23, 2014 | 2.320 | 2.420 | 2.320 | 2.420 | 2,061 | +0.10(+4.31%) |
Sep 22, 2014 | 2.260 | 2.320 | 2.250 | 2.320 | 15,990 | +0.04(+1.75%) |
Sep 19, 2014 | 2.320 | 2.320 | 2.280 | 2.280 | 651 | -0.06(-2.56%) |
Sep 18, 2014 | 2.350 | 2.350 | 2.340 | 2.340 | 2,480 | +0.00(+0.00%) |
Sep 17, 2014 | 2.480 | 2.480 | 2.340 | 2.340 | 7,111 | -0.14(-5.65%) |
Sep 16, 2014 | 2.490 | 2.490 | 2.480 | 2.480 | 721 | -0.36(-12.68%) |
Sep 12, 2014 | 2.840 | 2.840 | 2.840 | 48 | -0.01(-0.35%) | |
Sep 11, 2014 | 3.050 | 3.050 | 2.850 | 2.850 | 2,411 | -0.15(-5.00%) |
Sep 10, 2014 | 3.690 | 3.690 | 3.000 | 3.000 | 1,564 | -0.75(-20.00%) |