Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.060 | 2.110 | 2.050 | 2.110 | 3,412,329 | +0.07(+3.43%) |
Feb 26, 2015 | 2.040 | 2,452,889 | +0.02(+0.99%) | |||
Feb 25, 2015 | 2.030 | 2.040 | 2.000 | 2.020 | 1,434,716 | +0.01(+0.50%) |
Feb 24, 2015 | 2.040 | 2.040 | 1.990 | 2.010 | 2,274,672 | -0.03(-1.47%) |
Feb 23, 2015 | 2.000 | 2.080 | 2.000 | 2.040 | 2,003,013 | +0.02(+0.99%) |
Feb 20, 2015 | 2.070 | 2.090 | 2.020 | 2.020 | 1,900,149 | -0.03(-1.46%) |
Feb 19, 2015 | 2.110 | 2.120 | 2.040 | 2.050 | 4,081,093 | -0.03(-1.44%) |
Feb 18, 2015 | 2.070 | 2.130 | 2.020 | 2.080 | 6,009,011 | +0.02(+0.97%) |
Feb 17, 2015 | 2.100 | 2.100 | 2.050 | 2.060 | 3,831,818 | -0.07(-3.29%) |
Feb 13, 2015 | 2.130 | 2.130 | 2.130 | 0 | +0.02(+0.95%) | |
Feb 12, 2015 | 2.150 | 2.170 | 2.070 | 2.110 | 5,261,082 | -0.01(-0.47%) |
Feb 11, 2015 | 2.250 | 2.260 | 2.100 | 2.120 | 6,941,631 | -0.10(-4.50%) |
Feb 10, 2015 | 2.290 | 2.320 | 2.220 | 2.220 | 3,008,284 | -0.10(-4.31%) |
Feb 09, 2015 | 2.260 | 2.330 | 2.260 | 2.320 | 2,609,788 | +0.07(+3.11%) |
Feb 06, 2015 | 2.230 | 2.320 | 2.230 | 2.250 | 4,824,400 | -0.11(-4.66%) |
Feb 05, 2015 | 2.320 | 2.360 | 2.290 | 2.360 | 2,357,824 | +0.00(+0.00%) |
Feb 04, 2015 | 2.330 | 2.370 | 2.220 | 2.360 | 10,232,607 | +0.08(+3.51%) |
Feb 03, 2015 | 2.380 | 2.390 | 2.260 | 2.280 | 5,457,616 | -0.13(-5.39%) |
Feb 02, 2015 | 2.400 | 2.470 | 2.365 | 2.410 | 5,929,802 | -0.09(-3.60%) |
Jan 30, 2015 | 2.470 | 2.500 | 2.410 | 2.500 | 5,911,884 | +0.05(+2.04%) |
Jan 29, 2015 | 2.330 | 2.480 | 2.310 | 2.450 | 5,191,403 | +0.05(+2.08%) |
Jan 28, 2015 | 2.550 | 2.580 | 2.360 | 2.400 | 6,206,852 | -0.18(-6.98%) |
Jan 27, 2015 | 2.530 | 2.600 | 2.520 | 2.580 | 9,706,760 | +0.06(+2.38%) |
Jan 26, 2015 | 2.510 | 2.530 | 2.430 | 2.520 | 5,065,033 | +0.00(+0.00%) |
Jan 23, 2015 | 2.560 | 2.620 | 2.520 | 2.520 | 4,714,419 | -0.09(-3.45%) |
Jan 22, 2015 | 2.550 | 2.610 | 9,934,965 | -0.09(-3.33%) | ||
Jan 21, 2015 | 2.830 | 2.880 | 2.520 | 2.700 | 10,970,251 | -0.07(-2.53%) |
Jan 20, 2015 | 2.650 | 2.790 | 2.640 | 2.770 | 17,338,606 | +0.20(+7.78%) |
Jan 19, 2015 | 2.520 | 2.590 | 2.495 | 2.570 | 2,106,672 | +0.05(+1.98%) |
Jan 16, 2015 | 2.400 | 2.550 | 2.400 | 2.520 | 7,936,617 | +0.15(+6.33%) |
Jan 15, 2015 | 2.470 | 2.370 | 6,801,513 | +0.14(+6.28%) | ||
Jan 14, 2015 | 2.390 | 2.430 | 2.230 | 2.230 | 4,732,478 | -0.09(-3.88%) |
Jan 13, 2015 | 2.320 | 6,425,446 | -0.15(-6.07%) | |||
Jan 12, 2015 | 2.370 | 2.480 | 2.350 | 2.470 | 7,275,463 | +0.15(+6.47%) |
Jan 09, 2015 | 2.260 | 2.350 | 2.250 | 2.320 | 5,340,663 | +0.08(+3.57%) |
Jan 08, 2015 | 2.300 | 2.400 | 2.220 | 2.240 | 2,823,948 | -0.05(-2.18%) |
Jan 07, 2015 | 2.270 | 2.390 | 2.240 | 2.290 | 9,561,733 | -0.03(-1.29%) |
Jan 06, 2015 | 2.130 | 2.370 | 2.110 | 2.320 | 8,506,220 | +0.19(+8.92%) |
Jan 05, 2015 | 2.070 | 2.130 | 2.050 | 2.130 | 3,909,983 | +0.09(+4.41%) |
Jan 02, 2015 | 1.860 | 2.040 | 1.840 | 2.040 | 3,009,496 | +0.14(+7.37%) |
Dec 31, 2014 | 1.900 | 1.900 | 1.900 | 0 | +0.05(+2.70%) | |
Dec 30, 2014 | 1.880 | 1.910 | 1.820 | 1.850 | 4,395,870 | +0.01(+0.54%) |
Dec 29, 2014 | 1.850 | 1.860 | 1.805 | 1.840 | 793,391 | +0.00(+0.00%) |
Dec 24, 2014 | 1.840 | 1.840 | 1.840 | 0 | +0.09(+5.14%) | |
Dec 23, 2014 | 1.810 | 1.860 | 1.750 | 1.750 | 2,157,877 | -0.04(-2.23%) |
Dec 22, 2014 | 1.880 | 1.920 | 1.790 | 1.790 | 3,210,412 | -0.13(-6.77%) |
Dec 19, 2014 | 1.970 | 2.040 | 1.840 | 1.920 | 20,460,006 | -0.06(-3.03%) |
Dec 18, 2014 | 1.920 | 2.000 | 1.910 | 1.980 | 4,523,726 | +0.12(+6.45%) |
Dec 17, 2014 | 1.820 | 1.920 | 1.790 | 1.860 | 4,435,362 | +0.08(+4.49%) |
Dec 16, 2014 | 1.760 | 1.780 | 3,568,659 | -0.04(-2.20%) | ||
Dec 15, 2014 | 1.970 | 2.030 | 1.790 | 1.820 | 4,827,036 | -0.19(-9.45%) |
Dec 12, 2014 | 1.990 | 2.020 | 1.930 | 2.010 | 4,346,341 | +0.02(+1.01%) |
Dec 11, 2014 | 2.000 | 2.060 | 1.890 | 1.990 | 6,958,948 | -0.02(-1.00%) |
Dec 10, 2014 | 2.060 | 2.100 | 1.970 | 2.010 | 2,613,111 | -0.07(-3.37%) |
Dec 09, 2014 | 2.100 | 2.150 | 2.060 | 2.080 | 7,748,492 | +0.09(+4.52%) |
Dec 08, 2014 | 1.990 | 2.040 | 1.880 | 1.990 | 2,918,415 | +0.05(+2.58%) |
Dec 05, 2014 | 1.970 | 1.970 | 1.910 | 1.940 | 2,086,133 | -0.05(-2.51%) |
Dec 04, 2014 | 2.040 | 2.090 | 1.990 | 1.990 | 2,375,383 | -0.03(-1.49%) |
Dec 03, 2014 | 2.100 | 2.140 | 2.020 | 2.020 | 4,907,537 | -0.06(-2.88%) |
Dec 02, 2014 | 1.970 | 2.090 | 1.910 | 2.080 | 4,784,020 | +0.09(+4.52%) |