Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.176 | 2.320 | 2.176 | 2.273 | 689 | +0.06(+2.59%) |
Feb 26, 2015 | 2.184 | 2.305 | 2.176 | 2.215 | 2,035 | +0.01(+0.67%) |
Feb 25, 2015 | 2.261 | 2.296 | 2.160 | 2.200 | 1,719 | -0.04(-1.79%) |
Feb 24, 2015 | 2.040 | 2.248 | 1.976 | 2.240 | 2,112 | +0.10(+4.87%) |
Feb 23, 2015 | 2.000 | 2.152 | 2.000 | 2.136 | 6,750 | +0.03(+1.55%) |
Feb 20, 2015 | 2.008 | 2.120 | 2.008 | 2.104 | 948 | +0.11(+5.59%) |
Feb 19, 2015 | 1.976 | 2.000 | 1.928 | 1.992 | 7,245 | -0.02(-0.80%) |
Feb 18, 2015 | 2.000 | 2.056 | 1.920 | 2.008 | 10,361 | -0.09(-4.20%) |
Feb 17, 2015 | 2.080 | 2.393 | 2.024 | 2.096 | 21,430 | -0.01(-0.38%) |
Feb 13, 2015 | 2.433 | 2.104 | 2.104 | 2.104 | 52,988 | -0.33(-13.49%) |
Feb 12, 2015 | 2.513 | 2.521 | 2.425 | 2.433 | 12,812 | -0.09(-3.49%) |
Feb 11, 2015 | 2.569 | 2.633 | 2.513 | 2.521 | 4,641 | -0.09(-3.37%) |
Feb 10, 2015 | 2.549 | 2.713 | 2.549 | 2.609 | 5,843 | +0.02(+0.62%) |
Feb 09, 2015 | 2.577 | 2.705 | 2.577 | 2.593 | 2,799 | -0.02(-0.61%) |
Feb 06, 2015 | 2.521 | 2.657 | 2.521 | 2.609 | 19,935 | -0.09(-3.26%) |
Feb 05, 2015 | 2.561 | 2.721 | 2.409 | 2.697 | 104,466 | +0.11(+4.33%) |
Feb 04, 2015 | 2.745 | 2.745 | 2.561 | 2.585 | 6,429 | -0.19(-6.92%) |
Feb 03, 2015 | 2.889 | 2.897 | 2.721 | 2.777 | 33,814 | -0.16(-5.45%) |
Feb 02, 2015 | 2.921 | 2.937 | 2.921 | 2.937 | 1,562 | -0.26(-8.02%) |
Jan 30, 2015 | 3.193 | 2.913 | 2.913 | 3.193 | 124 | +0.28(+9.62%) |
Jan 29, 2015 | 2.937 | 2.969 | 2.873 | 2.913 | 3,624 | -0.06(-2.15%) |
Jan 28, 2015 | 2.961 | 3.041 | 2.849 | 2.977 | 2,132 | -0.06(-2.11%) |
Jan 27, 2015 | 3.145 | 3.145 | 3.041 | 3.041 | 456 | -0.15(-4.76%) |
Jan 26, 2015 | 2.945 | 3.193 | 2.945 | 3.193 | 1,249 | +0.21(+6.97%) |
Jan 23, 2015 | 2.953 | 2.985 | 2.953 | 2.985 | 374 | +0.04(+1.36%) |
Jan 22, 2015 | 2.857 | 2.945 | 2.857 | 2.945 | 2,895 | -0.04(-1.34%) |
Jan 21, 2015 | 3.041 | 3.041 | 2.857 | 2.985 | 612 | +0.02(+0.54%) |
Jan 20, 2015 | 3.057 | 3.057 | 2.969 | 2.969 | 999 | -0.10(-3.13%) |
Jan 16, 2015 | 3.113 | 3.113 | 3.057 | 3.065 | 27,938 | -0.05(-1.54%) |
Jan 15, 2015 | 3.129 | 3.129 | 3.113 | 3.113 | 624 | -0.10(-2.99%) |
Jan 14, 2015 | 3.249 | 3.297 | 3.201 | 3.209 | 9,776 | +0.00(+0.00%) |
Jan 13, 2015 | 3.289 | 3.297 | 3.209 | 3.209 | 2,187 | -0.08(-2.43%) |
Jan 12, 2015 | 3.361 | 3.441 | 3.289 | 3.289 | 374 | -0.08(-2.39%) |
Jan 09, 2015 | 3.553 | 3.681 | 3.361 | 3.369 | 4,094 | -0.19(-5.38%) |
Jan 08, 2015 | 3.657 | 3.681 | 3.561 | 3.561 | 5,498 | -0.09(-2.41%) |
Jan 07, 2015 | 3.649 | 3.649 | 3.649 | 3.649 | 187 | -0.05(-1.30%) |
Jan 06, 2015 | 3.681 | 3.697 | 3.681 | 3.697 | 249 | +0.03(+0.87%) |
Jan 05, 2015 | 3.761 | 3.769 | 3.665 | 3.665 | 624 | -0.10(-2.55%) |
Jan 02, 2015 | 3.817 | 3.817 | 3.761 | 3.761 | 1,047 | -0.04(-1.05%) |
Dec 31, 2014 | 3.713 | 3.801 | 3.801 | 3.801 | 12,122 | -0.11(-2.86%) |
Dec 30, 2014 | 3.913 | 3.993 | 3.706 | 3.913 | 7,703 | +0.15(+4.04%) |
Dec 29, 2014 | 3.993 | 3.993 | 3.761 | 3.761 | 954 | +0.06(+1.73%) |
Dec 26, 2014 | 3.689 | 3.801 | 3.641 | 3.697 | 14,712 | -0.03(-0.86%) |
Dec 24, 2014 | 3.697 | 3.729 | 3.729 | 3.729 | 624 | -0.06(-1.69%) |
Dec 23, 2014 | 3.713 | 3.793 | 3.697 | 3.793 | 4,927 | +0.00(+0.00%) |
Dec 22, 2014 | 3.689 | 3.801 | 3.689 | 3.793 | 14,050 | +0.10(+2.82%) |
Dec 19, 2014 | 4.193 | 4.201 | 3.689 | 3.689 | 23,528 | -0.43(-10.49%) |
Dec 18, 2014 | 4.033 | 4.201 | 3.833 | 4.121 | 12,327 | +0.10(+2.39%) |
Dec 17, 2014 | 3.881 | 4.033 | 3.849 | 4.025 | 7,280 | +0.03(+0.80%) |
Dec 16, 2014 | 3.993 | 3.993 | 3.601 | 3.993 | 12,830 | -0.02(-0.60%) |
Dec 15, 2014 | 3.961 | 4.017 | 3.801 | 4.017 | 6,246 | +0.02(+0.40%) |
Dec 12, 2014 | 4.082 | 4.082 | 3.961 | 4.001 | 11,216 | -0.13(-3.10%) |
Dec 11, 2014 | 4.208 | 4.217 | 4.001 | 4.129 | 3,374 | -0.10(-2.46%) |
Dec 10, 2014 | 4.401 | 4.401 | 4.125 | 4.233 | 16,496 | -0.15(-3.47%) |
Dec 09, 2014 | 4.361 | 4.441 | 4.161 | 4.385 | 8,123 | +0.23(+5.48%) |
Dec 08, 2014 | 4.505 | 4.513 | 4.063 | 4.157 | 15,229 | -0.20(-4.50%) |
Dec 05, 2014 | 4.137 | 4.353 | 4.129 | 4.353 | 15,760 | +0.27(+6.67%) |
Dec 04, 2014 | 4.113 | 4.113 | 4.033 | 4.081 | 2,248 | +0.06(+1.39%) |
Dec 03, 2014 | 4.201 | 4.217 | 4.017 | 4.025 | 6,690 | -0.19(-4.55%) |
Dec 02, 2014 | 3.929 | 4.217 | 3.929 | 4.217 | 8,889 | +0.03(+0.76%) |