Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.178 | 2.322 | 2.178 | 2.274 | 689 | +0.06(+2.59%) |
Feb 26, 2015 | 2.186 | 2.306 | 2.178 | 2.217 | 2,034 | +0.01(+0.67%) |
Feb 25, 2015 | 2.263 | 2.298 | 2.162 | 2.202 | 1,718 | -0.04(-1.79%) |
Feb 24, 2015 | 2.042 | 2.250 | 1.978 | 2.242 | 2,110 | +0.10(+4.87%) |
Feb 23, 2015 | 2.002 | 2.154 | 2.002 | 2.138 | 6,746 | +0.03(+1.55%) |
Feb 20, 2015 | 2.010 | 2.122 | 2.010 | 2.105 | 947 | +0.11(+5.59%) |
Feb 19, 2015 | 1.978 | 2.002 | 1.930 | 1.994 | 7,241 | -0.02(-0.80%) |
Feb 18, 2015 | 2.002 | 2.058 | 1.922 | 2.010 | 10,354 | -0.09(-4.20%) |
Feb 17, 2015 | 2.082 | 2.394 | 2.026 | 2.098 | 21,416 | -0.01(-0.38%) |
Feb 13, 2015 | 2.434 | 2.106 | 2.106 | 2.106 | 52,954 | -0.33(-13.49%) |
Feb 12, 2015 | 2.514 | 2.522 | 2.426 | 2.434 | 12,804 | -0.09(-3.49%) |
Feb 11, 2015 | 2.570 | 2.634 | 2.514 | 2.522 | 4,638 | -0.09(-3.37%) |
Feb 10, 2015 | 2.550 | 2.714 | 2.550 | 2.610 | 5,840 | +0.02(+0.62%) |
Feb 09, 2015 | 2.578 | 2.706 | 2.578 | 2.594 | 2,797 | -0.02(-0.61%) |
Feb 06, 2015 | 2.522 | 2.658 | 2.522 | 2.610 | 19,923 | -0.09(-3.26%) |
Feb 05, 2015 | 2.562 | 2.722 | 2.410 | 2.698 | 104,401 | +0.11(+4.33%) |
Feb 04, 2015 | 2.746 | 2.746 | 2.562 | 2.586 | 6,425 | -0.19(-6.92%) |
Feb 03, 2015 | 2.890 | 2.898 | 2.722 | 2.778 | 33,793 | -0.16(-5.45%) |
Feb 02, 2015 | 2.922 | 2.938 | 2.922 | 2.938 | 1,561 | -0.26(-8.02%) |
Jan 30, 2015 | 3.195 | 2.914 | 2.914 | 3.195 | 124 | +0.28(+9.62%) |
Jan 29, 2015 | 2.938 | 2.971 | 2.874 | 2.914 | 3,621 | -0.06(-2.15%) |
Jan 28, 2015 | 2.963 | 3.043 | 2.850 | 2.979 | 2,130 | -0.06(-2.11%) |
Jan 27, 2015 | 3.147 | 3.147 | 3.043 | 3.043 | 455 | -0.15(-4.76%) |
Jan 26, 2015 | 2.947 | 3.195 | 2.947 | 3.195 | 1,248 | +0.21(+6.97%) |
Jan 23, 2015 | 2.955 | 2.987 | 2.955 | 2.987 | 374 | +0.04(+1.36%) |
Jan 22, 2015 | 2.858 | 2.947 | 2.858 | 2.947 | 2,893 | -0.04(-1.34%) |
Jan 21, 2015 | 3.043 | 3.043 | 2.858 | 2.987 | 611 | +0.02(+0.54%) |
Jan 20, 2015 | 3.059 | 3.059 | 2.971 | 2.971 | 999 | -0.10(-3.13%) |
Jan 16, 2015 | 3.115 | 3.115 | 3.059 | 3.067 | 27,921 | -0.05(-1.54%) |
Jan 15, 2015 | 3.131 | 3.131 | 3.115 | 3.115 | 624 | -0.10(-2.99%) |
Jan 14, 2015 | 3.251 | 3.299 | 3.203 | 3.211 | 9,770 | +0.00(+0.00%) |
Jan 13, 2015 | 3.291 | 3.299 | 3.211 | 3.211 | 2,185 | -0.08(-2.43%) |
Jan 12, 2015 | 3.363 | 3.443 | 3.291 | 3.291 | 374 | -0.08(-2.39%) |
Jan 09, 2015 | 3.555 | 3.683 | 3.363 | 3.372 | 4,091 | -0.19(-5.38%) |
Jan 08, 2015 | 3.659 | 3.683 | 3.563 | 3.563 | 5,495 | -0.09(-2.41%) |
Jan 07, 2015 | 3.651 | 3.651 | 3.651 | 3.651 | 187 | -0.05(-1.30%) |
Jan 06, 2015 | 3.683 | 3.699 | 3.683 | 3.699 | 249 | +0.03(+0.87%) |
Jan 05, 2015 | 3.763 | 3.771 | 3.667 | 3.667 | 624 | -0.10(-2.55%) |
Jan 02, 2015 | 3.819 | 3.819 | 3.763 | 3.763 | 1,046 | -0.04(-1.05%) |
Dec 31, 2014 | 3.715 | 3.803 | 3.803 | 3.803 | 12,114 | -0.11(-2.86%) |
Dec 30, 2014 | 3.915 | 3.995 | 3.708 | 3.915 | 7,698 | +0.15(+4.04%) |
Dec 29, 2014 | 3.995 | 3.995 | 3.763 | 3.763 | 954 | +0.06(+1.73%) |
Dec 26, 2014 | 3.691 | 3.803 | 3.643 | 3.699 | 14,703 | -0.03(-0.86%) |
Dec 24, 2014 | 3.699 | 3.731 | 3.731 | 3.731 | 624 | -0.06(-1.69%) |
Dec 23, 2014 | 3.715 | 3.795 | 3.699 | 3.795 | 4,924 | +0.00(+0.00%) |
Dec 22, 2014 | 3.691 | 3.803 | 3.691 | 3.795 | 14,041 | +0.10(+2.82%) |
Dec 19, 2014 | 4.196 | 4.204 | 3.691 | 3.691 | 23,513 | -0.43(-10.49%) |
Dec 18, 2014 | 4.035 | 4.204 | 3.835 | 4.124 | 12,319 | +0.10(+2.39%) |
Dec 17, 2014 | 3.883 | 4.035 | 3.851 | 4.027 | 7,276 | +0.03(+0.80%) |
Dec 16, 2014 | 3.995 | 3.995 | 3.603 | 3.995 | 12,822 | -0.02(-0.60%) |
Dec 15, 2014 | 3.963 | 4.019 | 3.803 | 4.019 | 6,242 | +0.02(+0.40%) |
Dec 12, 2014 | 4.084 | 4.084 | 3.963 | 4.003 | 11,209 | -0.13(-3.10%) |
Dec 11, 2014 | 4.211 | 4.220 | 4.003 | 4.132 | 3,372 | -0.10(-2.46%) |
Dec 10, 2014 | 4.404 | 4.404 | 4.128 | 4.236 | 16,485 | -0.15(-3.47%) |
Dec 09, 2014 | 4.364 | 4.444 | 4.164 | 4.388 | 8,118 | +0.23(+5.48%) |
Dec 08, 2014 | 4.508 | 4.516 | 4.066 | 4.160 | 15,219 | -0.20(-4.50%) |
Dec 05, 2014 | 4.140 | 4.356 | 4.132 | 4.356 | 15,750 | +0.27(+6.67%) |
Dec 04, 2014 | 4.116 | 4.116 | 4.035 | 4.083 | 2,246 | +0.06(+1.39%) |
Dec 03, 2014 | 4.204 | 4.220 | 4.019 | 4.027 | 6,686 | -0.19(-4.55%) |
Dec 02, 2014 | 3.931 | 4.220 | 3.931 | 4.220 | 8,883 | +0.03(+0.76%) |