Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.160 | 2.224 | 2.160 | 2.222 | 1,380 | -0.01(-0.51%) |
Mar 30, 2015 | 2.233 | 2.233 | 2.193 | 2.233 | 1,725 | -0.03(-1.43%) |
Mar 27, 2015 | 2.266 | 2.274 | 2.193 | 2.266 | 17,819 | +0.07(+3.33%) |
Mar 25, 2015 | 2.240 | 2.193 | 2.193 | 2.193 | 231 | -0.10(-4.26%) |
Mar 24, 2015 | 2.250 | 2.290 | 2.250 | 2.290 | 492 | -0.02(-0.70%) |
Mar 23, 2015 | 2.290 | 2.306 | 2.290 | 2.306 | 896 | +0.04(+1.90%) |
Mar 20, 2015 | 2.233 | 2.266 | 2.233 | 2.263 | 1,271 | +0.03(+1.35%) |
Mar 19, 2015 | 2.306 | 2.306 | 2.233 | 2.233 | 1,390 | +0.00(+0.00%) |
Mar 18, 2015 | 2.306 | 2.339 | 2.233 | 2.233 | 4,858 | -0.08(-3.47%) |
Mar 17, 2015 | 2.306 | 2.314 | 2.306 | 2.314 | 378 | +0.00(+0.04%) |
Mar 16, 2015 | 2.298 | 2.313 | 2.298 | 2.313 | 560 | +0.03(+1.34%) |
Mar 13, 2015 | 2.233 | 2.323 | 2.233 | 2.282 | 1,803 | -0.05(-2.09%) |
Mar 12, 2015 | 2.282 | 2.347 | 2.233 | 2.331 | 4,931 | +0.09(+3.99%) |
Mar 11, 2015 | 2.233 | 2.331 | 2.233 | 2.241 | 2,422 | +0.01(+0.36%) |
Mar 10, 2015 | 2.241 | 2.241 | 2.233 | 2.233 | 246 | -0.11(-4.84%) |
Mar 09, 2015 | 2.469 | 2.477 | 2.298 | 2.347 | 2,462 | -0.11(-4.62%) |
Mar 06, 2015 | 2.461 | 2.509 | 2.461 | 2.461 | 369 | +0.02(+1.00%) |
Mar 05, 2015 | 2.388 | 2.509 | 2.388 | 2.436 | 5,797 | -0.06(-2.60%) |
Mar 04, 2015 | 2.396 | 2.518 | 2.355 | 2.501 | 10,223 | +0.19(+8.07%) |
Mar 03, 2015 | 2.347 | 2.347 | 2.315 | 2.315 | 307 | -0.11(-4.68%) |
Mar 02, 2015 | 2.420 | 2.436 | 2.315 | 2.428 | 2,893 | +0.12(+5.28%) |
Feb 27, 2015 | 2.209 | 2.355 | 2.209 | 2.306 | 679 | +0.06(+2.59%) |
Feb 26, 2015 | 2.217 | 2.339 | 2.209 | 2.248 | 2,005 | +0.01(+0.67%) |
Feb 25, 2015 | 2.295 | 2.331 | 2.193 | 2.233 | 1,694 | -0.04(-1.79%) |
Feb 24, 2015 | 2.071 | 2.282 | 2.006 | 2.274 | 2,080 | +0.11(+4.87%) |
Feb 23, 2015 | 2.030 | 2.185 | 2.030 | 2.168 | 6,651 | +0.03(+1.55%) |
Feb 20, 2015 | 2.038 | 2.152 | 2.038 | 2.135 | 934 | +0.11(+5.59%) |
Feb 19, 2015 | 2.006 | 2.030 | 1.957 | 2.022 | 7,139 | -0.02(-0.80%) |
Feb 18, 2015 | 2.030 | 2.087 | 1.949 | 2.038 | 10,209 | -0.09(-4.20%) |
Feb 17, 2015 | 2.112 | 2.428 | 2.055 | 2.128 | 21,115 | -0.01(-0.38%) |
Feb 13, 2015 | 2.469 | 2.136 | 2.136 | 2.136 | 52,208 | -0.33(-13.49%) |
Feb 12, 2015 | 2.550 | 2.558 | 2.461 | 2.469 | 12,623 | -0.09(-3.49%) |
Feb 11, 2015 | 2.607 | 2.672 | 2.550 | 2.558 | 4,573 | -0.09(-3.37%) |
Feb 10, 2015 | 2.587 | 2.753 | 2.587 | 2.648 | 5,757 | +0.02(+0.62%) |
Feb 09, 2015 | 2.615 | 2.745 | 2.615 | 2.631 | 2,758 | -0.02(-0.61%) |
Feb 06, 2015 | 2.558 | 2.696 | 2.558 | 2.648 | 19,642 | -0.09(-3.26%) |
Feb 05, 2015 | 2.599 | 2.761 | 2.444 | 2.737 | 102,930 | +0.11(+4.33%) |
Feb 04, 2015 | 2.786 | 2.786 | 2.599 | 2.623 | 6,335 | -0.19(-6.92%) |
Feb 03, 2015 | 2.932 | 2.940 | 2.761 | 2.818 | 33,317 | -0.16(-5.45%) |
Feb 02, 2015 | 2.964 | 2.980 | 2.964 | 2.980 | 1,539 | -0.26(-8.02%) |
Jan 30, 2015 | 3.240 | 2.956 | 2.956 | 3.240 | 123 | +0.28(+9.62%) |
Jan 29, 2015 | 2.980 | 3.013 | 2.916 | 2.956 | 3,570 | -0.06(-2.15%) |
Jan 28, 2015 | 3.005 | 3.086 | 2.891 | 3.021 | 2,100 | -0.07(-2.11%) |
Jan 27, 2015 | 3.192 | 3.192 | 3.086 | 3.086 | 449 | -0.15(-4.76%) |
Jan 26, 2015 | 2.989 | 3.240 | 2.989 | 3.240 | 1,231 | +0.21(+6.97%) |
Jan 23, 2015 | 2.997 | 3.029 | 2.997 | 3.029 | 369 | +0.04(+1.36%) |
Jan 22, 2015 | 2.899 | 2.989 | 2.899 | 2.989 | 2,853 | -0.04(-1.34%) |
Jan 21, 2015 | 3.086 | 3.086 | 2.899 | 3.029 | 603 | +0.02(+0.54%) |
Jan 20, 2015 | 3.102 | 3.102 | 3.013 | 3.013 | 985 | -0.10(-3.13%) |
Jan 16, 2015 | 3.159 | 3.159 | 3.102 | 3.110 | 27,527 | -0.05(-1.54%) |
Jan 15, 2015 | 3.175 | 3.175 | 3.159 | 3.159 | 615 | -0.10(-2.99%) |
Jan 14, 2015 | 3.297 | 3.346 | 3.248 | 3.257 | 9,632 | +0.00(+0.00%) |
Jan 13, 2015 | 3.338 | 3.346 | 3.257 | 3.257 | 2,154 | -0.08(-2.43%) |
Jan 12, 2015 | 3.411 | 3.492 | 3.338 | 3.338 | 369 | -0.08(-2.39%) |
Jan 09, 2015 | 3.606 | 3.736 | 3.411 | 3.420 | 4,033 | -0.19(-5.38%) |
Jan 08, 2015 | 3.711 | 3.736 | 3.614 | 3.614 | 5,417 | -0.09(-2.41%) |
Jan 07, 2015 | 3.703 | 3.703 | 3.703 | 3.703 | 184 | -0.05(-1.30%) |
Jan 06, 2015 | 3.736 | 3.752 | 3.736 | 3.752 | 246 | +0.03(+0.87%) |
Jan 05, 2015 | 3.817 | 3.825 | 3.720 | 3.720 | 615 | -0.10(-2.55%) |
Jan 02, 2015 | 3.874 | 3.874 | 3.817 | 3.817 | 1,031 | -0.04(-1.05%) |
Dec 31, 2014 | 3.768 | 3.858 | 3.858 | 3.858 | 11,944 | -0.11(-2.86%) |
Dec 30, 2014 | 3.971 | 4.052 | 3.761 | 3.971 | 7,589 | +0.15(+4.04%) |
Dec 29, 2014 | 4.052 | 4.052 | 3.817 | 3.817 | 940 | +0.06(+1.73%) |
Dec 26, 2014 | 3.744 | 3.858 | 3.695 | 3.752 | 14,496 | -0.03(-0.86%) |
Dec 24, 2014 | 3.752 | 3.784 | 3.784 | 3.784 | 615 | -0.06(-1.69%) |
Dec 23, 2014 | 3.768 | 3.849 | 3.752 | 3.849 | 4,855 | +0.00(+0.00%) |
Dec 22, 2014 | 3.744 | 3.858 | 3.744 | 3.849 | 13,843 | +0.11(+2.82%) |
Dec 19, 2014 | 4.256 | 4.264 | 3.744 | 3.744 | 23,182 | -0.44(-10.49%) |
Dec 18, 2014 | 4.093 | 4.264 | 3.890 | 4.182 | 12,145 | +0.10(+2.39%) |
Dec 17, 2014 | 3.939 | 4.093 | 3.906 | 4.085 | 7,173 | +0.03(+0.80%) |
Dec 16, 2014 | 4.052 | 4.052 | 3.655 | 4.052 | 12,642 | -0.02(-0.60%) |
Dec 15, 2014 | 4.020 | 4.077 | 3.858 | 4.077 | 6,154 | +0.02(+0.40%) |
Dec 12, 2014 | 4.143 | 4.143 | 4.020 | 4.061 | 11,051 | -0.13(-3.10%) |
Dec 11, 2014 | 4.271 | 4.280 | 4.061 | 4.191 | 3,324 | -0.11(-2.46%) |
Dec 10, 2014 | 4.467 | 4.467 | 4.187 | 4.296 | 16,253 | -0.15(-3.47%) |
Dec 09, 2014 | 4.426 | 4.507 | 4.223 | 4.450 | 8,003 | +0.23(+5.48%) |
Dec 08, 2014 | 4.572 | 4.580 | 4.124 | 4.219 | 15,005 | -0.20(-4.50%) |
Dec 05, 2014 | 4.199 | 4.418 | 4.191 | 4.418 | 15,528 | +0.28(+6.67%) |
Dec 04, 2014 | 4.174 | 4.174 | 4.093 | 4.142 | 2,215 | +0.06(+1.39%) |
Dec 03, 2014 | 4.264 | 4.280 | 4.077 | 4.085 | 6,592 | -0.19(-4.55%) |
Dec 02, 2014 | 3.988 | 4.280 | 3.988 | 4.280 | 8,758 | +0.03(+0.76%) |
Dec 01, 2014 | 4.158 | 4.247 | 3.939 | 4.247 | 12,732 | -0.01(-0.13%) |
Nov 28, 2014 | 4.253 | 4.253 | 4.253 | 4.253 | 706 | -0.01(-0.25%) |
Nov 26, 2014 | 4.117 | 4.264 | 4.264 | 4.264 | 17,115 | +0.13(+3.14%) |
Nov 25, 2014 | 4.061 | 4.134 | 4.052 | 4.134 | 12,988 | +0.00(+0.00%) |
Nov 24, 2014 | 3.817 | 4.182 | 3.776 | 4.134 | 59,116 | +0.14(+3.46%) |
Nov 21, 2014 | 3.979 | 4.061 | 3.922 | 3.996 | 5,707 | +0.04(+1.03%) |
Nov 20, 2014 | 3.849 | 3.971 | 3.849 | 3.955 | 3,447 | +0.18(+4.73%) |
Nov 19, 2014 | 3.858 | 3.858 | 3.776 | 3.776 | 8,986 | +0.00(+0.00%) |
Nov 18, 2014 | 3.711 | 4.061 | 3.711 | 3.776 | 41,141 | +0.01(+0.22%) |
Nov 17, 2014 | 4.515 | 4.532 | 3.663 | 3.768 | 97,192 | -0.90(-19.30%) |
Nov 14, 2014 | 4.532 | 4.735 | 4.515 | 4.670 | 20,072 | +0.14(+3.05%) |
Nov 13, 2014 | 4.629 | 4.954 | 4.507 | 4.532 | 28,302 | -0.11(-2.28%) |
Nov 12, 2014 | 4.142 | 5.563 | 4.142 | 4.637 | 69,462 | +0.57(+13.97%) |
Nov 11, 2014 | 4.223 | 4.223 | 4.020 | 4.069 | 48,128 | -0.09(-2.15%) |
Nov 10, 2014 | 4.312 | 4.312 | 4.158 | 4.158 | 12,797 | -0.15(-3.40%) |
Nov 07, 2014 | 4.658 | 4.662 | 4.207 | 4.304 | 46,685 | -0.31(-6.69%) |
Nov 06, 2014 | 4.840 | 4.840 | 4.564 | 4.613 | 14,672 | -0.18(-3.73%) |
Nov 05, 2014 | 4.905 | 4.921 | 4.710 | 4.792 | 30,861 | -0.20(-4.07%) |
Nov 04, 2014 | 5.003 | 5.133 | 4.808 | 4.995 | 54,393 | -0.01(-0.16%) |
Nov 03, 2014 | 5.198 | 5.271 | 5.003 | 5.003 | 58,376 | -0.19(-3.75%) |
Oct 31, 2014 | 5.384 | 5.384 | 4.995 | 5.198 | 21,142 | -0.08(-1.54%) |
Oct 30, 2014 | 5.344 | 5.360 | 5.279 | 5.279 | 15,952 | -0.08(-1.52%) |
Oct 29, 2014 | 5.417 | 5.417 | 5.360 | 5.360 | 9,290 | -0.08(-1.49%) |
Oct 28, 2014 | 5.425 | 5.482 | 5.376 | 5.441 | 1,569 | +0.12(+2.29%) |
Oct 27, 2014 | 5.280 | 5.377 | 5.279 | 5.319 | 4,186 | -0.08(-1.50%) |
Oct 24, 2014 | 5.360 | 5.482 | 5.279 | 5.401 | 17,505 | -0.08(-1.48%) |
Oct 23, 2014 | 5.604 | 5.604 | 5.482 | 5.482 | 11,755 | +0.00(+0.00%) |
Oct 22, 2014 | 5.555 | 5.685 | 5.230 | 5.482 | 40,857 | -0.04(-0.74%) |
Oct 21, 2014 | 5.392 | 5.563 | 5.360 | 5.522 | 31,904 | +0.13(+2.41%) |
Oct 20, 2014 | 5.498 | 5.498 | 5.360 | 5.392 | 13,342 | -0.07(-1.19%) |
Oct 17, 2014 | 5.514 | 5.539 | 5.454 | 5.457 | 1,847 | -0.01(-0.15%) |
Oct 16, 2014 | 5.263 | 5.563 | 5.263 | 5.466 | 18,470 | +0.03(+0.60%) |
Oct 15, 2014 | 5.108 | 5.433 | 4.995 | 5.433 | 22,990 | +0.14(+2.61%) |
Oct 14, 2014 | 5.068 | 5.295 | 5.068 | 5.295 | 4,826 | +0.22(+4.32%) |
Oct 13, 2014 | 5.076 | 5.222 | 4.978 | 5.076 | 80,248 | -0.01(-0.16%) |
Oct 10, 2014 | 5.198 | 5.238 | 4.978 | 5.084 | 37,586 | -0.19(-3.69%) |
Oct 09, 2014 | 5.498 | 5.498 | 5.254 | 5.279 | 46,238 | -0.45(-7.93%) |
Oct 08, 2014 | 5.823 | 5.920 | 5.165 | 5.734 | 54,739 | -0.25(-4.21%) |
Oct 07, 2014 | 6.391 | 6.391 | 5.807 | 5.985 | 42,520 | -0.33(-5.27%) |
Oct 06, 2014 | 7.155 | 7.155 | 5.712 | 6.318 | 58,065 | -1.11(-14.97%) |