Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.162 | 2.226 | 2.162 | 2.223 | 1,379 | -0.01(-0.51%) |
Mar 30, 2015 | 2.235 | 2.235 | 2.194 | 2.235 | 1,724 | -0.03(-1.43%) |
Mar 27, 2015 | 2.267 | 2.275 | 2.194 | 2.267 | 17,808 | +0.07(+3.33%) |
Mar 25, 2015 | 2.241 | 2.194 | 2.194 | 2.194 | 231 | -0.10(-4.26%) |
Mar 24, 2015 | 2.251 | 2.292 | 2.251 | 2.292 | 492 | -0.02(-0.70%) |
Mar 23, 2015 | 2.292 | 2.308 | 2.292 | 2.308 | 895 | +0.04(+1.90%) |
Mar 20, 2015 | 2.235 | 2.267 | 2.235 | 2.265 | 1,271 | +0.03(+1.35%) |
Mar 19, 2015 | 2.307 | 2.307 | 2.235 | 2.235 | 1,389 | +0.00(+0.00%) |
Mar 18, 2015 | 2.308 | 2.340 | 2.235 | 2.235 | 4,855 | -0.08(-3.47%) |
Mar 17, 2015 | 2.308 | 2.315 | 2.308 | 2.315 | 377 | +0.00(+0.04%) |
Mar 16, 2015 | 2.300 | 2.314 | 2.300 | 2.314 | 559 | +0.03(+1.34%) |
Mar 13, 2015 | 2.235 | 2.324 | 2.235 | 2.284 | 1,802 | -0.05(-2.09%) |
Mar 12, 2015 | 2.284 | 2.349 | 2.235 | 2.332 | 4,928 | +0.09(+3.99%) |
Mar 11, 2015 | 2.235 | 2.332 | 2.235 | 2.243 | 2,420 | +0.01(+0.36%) |
Mar 10, 2015 | 2.243 | 2.243 | 2.235 | 2.235 | 246 | -0.11(-4.84%) |
Mar 09, 2015 | 2.470 | 2.479 | 2.300 | 2.349 | 2,461 | -0.11(-4.62%) |
Mar 06, 2015 | 2.462 | 2.511 | 2.462 | 2.462 | 369 | +0.02(+1.00%) |
Mar 05, 2015 | 2.389 | 2.511 | 2.389 | 2.438 | 5,793 | -0.07(-2.60%) |
Mar 04, 2015 | 2.397 | 2.519 | 2.357 | 2.503 | 10,217 | +0.19(+8.07%) |
Mar 03, 2015 | 2.349 | 2.349 | 2.316 | 2.316 | 307 | -0.11(-4.68%) |
Mar 02, 2015 | 2.422 | 2.437 | 2.316 | 2.430 | 2,891 | +0.12(+5.28%) |
Feb 27, 2015 | 2.210 | 2.357 | 2.210 | 2.308 | 679 | +0.06(+2.59%) |
Feb 26, 2015 | 2.218 | 2.340 | 2.210 | 2.250 | 2,004 | +0.01(+0.67%) |
Feb 25, 2015 | 2.296 | 2.332 | 2.194 | 2.235 | 1,693 | -0.04(-1.79%) |
Feb 24, 2015 | 2.072 | 2.284 | 2.007 | 2.275 | 2,079 | +0.11(+4.87%) |
Feb 23, 2015 | 2.032 | 2.186 | 2.032 | 2.170 | 6,647 | +0.03(+1.55%) |
Feb 20, 2015 | 2.040 | 2.153 | 2.040 | 2.137 | 934 | +0.11(+5.59%) |
Feb 19, 2015 | 2.007 | 2.032 | 1.958 | 2.023 | 7,134 | -0.02(-0.80%) |
Feb 18, 2015 | 2.032 | 2.088 | 1.950 | 2.040 | 10,202 | -0.09(-4.20%) |
Feb 17, 2015 | 2.113 | 2.430 | 2.056 | 2.129 | 21,101 | -0.01(-0.38%) |
Feb 13, 2015 | 2.470 | 2.137 | 2.137 | 2.137 | 52,176 | -0.33(-13.49%) |
Feb 12, 2015 | 2.552 | 2.560 | 2.462 | 2.470 | 12,615 | -0.09(-3.49%) |
Feb 11, 2015 | 2.609 | 2.674 | 2.552 | 2.560 | 4,570 | -0.09(-3.37%) |
Feb 10, 2015 | 2.588 | 2.755 | 2.588 | 2.649 | 5,754 | +0.02(+0.62%) |
Feb 09, 2015 | 2.617 | 2.747 | 2.617 | 2.633 | 2,756 | -0.02(-0.61%) |
Feb 06, 2015 | 2.560 | 2.698 | 2.560 | 2.649 | 19,630 | -0.09(-3.26%) |
Feb 05, 2015 | 2.600 | 2.763 | 2.446 | 2.739 | 102,865 | +0.11(+4.33%) |
Feb 04, 2015 | 2.787 | 2.787 | 2.600 | 2.625 | 6,331 | -0.20(-6.92%) |
Feb 03, 2015 | 2.934 | 2.942 | 2.763 | 2.820 | 33,296 | -0.16(-5.45%) |
Feb 02, 2015 | 2.966 | 2.982 | 2.966 | 2.982 | 1,538 | -0.26(-8.02%) |
Jan 30, 2015 | 3.242 | 2.958 | 2.958 | 3.242 | 123 | +0.28(+9.62%) |
Jan 29, 2015 | 2.982 | 3.015 | 2.917 | 2.958 | 3,568 | -0.07(-2.15%) |
Jan 28, 2015 | 3.007 | 3.088 | 2.893 | 3.023 | 2,099 | -0.07(-2.11%) |
Jan 27, 2015 | 3.194 | 3.194 | 3.088 | 3.088 | 449 | -0.15(-4.76%) |
Jan 26, 2015 | 2.990 | 3.242 | 2.990 | 3.242 | 1,230 | +0.21(+6.97%) |
Jan 23, 2015 | 2.999 | 3.031 | 2.999 | 3.031 | 369 | +0.04(+1.36%) |
Jan 22, 2015 | 2.901 | 2.990 | 2.901 | 2.990 | 2,851 | -0.04(-1.34%) |
Jan 21, 2015 | 3.088 | 3.088 | 2.901 | 3.031 | 602 | +0.02(+0.54%) |
Jan 20, 2015 | 3.104 | 3.104 | 3.015 | 3.015 | 984 | -0.10(-3.13%) |
Jan 16, 2015 | 3.161 | 3.161 | 3.104 | 3.112 | 27,510 | -0.05(-1.54%) |
Jan 15, 2015 | 3.177 | 3.177 | 3.161 | 3.161 | 615 | -0.10(-2.99%) |
Jan 14, 2015 | 3.299 | 3.348 | 3.251 | 3.259 | 9,626 | +0.00(+0.00%) |
Jan 13, 2015 | 3.340 | 3.348 | 3.259 | 3.259 | 2,153 | -0.08(-2.43%) |
Jan 12, 2015 | 3.413 | 3.494 | 3.340 | 3.340 | 369 | -0.08(-2.39%) |
Jan 09, 2015 | 3.608 | 3.738 | 3.413 | 3.422 | 4,031 | -0.19(-5.38%) |
Jan 08, 2015 | 3.714 | 3.738 | 3.616 | 3.616 | 5,414 | -0.09(-2.41%) |
Jan 07, 2015 | 3.706 | 3.706 | 3.706 | 3.706 | 184 | -0.05(-1.30%) |
Jan 06, 2015 | 3.738 | 3.754 | 3.738 | 3.754 | 246 | +0.03(+0.87%) |
Jan 05, 2015 | 3.819 | 3.828 | 3.722 | 3.722 | 615 | -0.10(-2.55%) |
Jan 02, 2015 | 3.876 | 3.876 | 3.819 | 3.819 | 1,031 | -0.04(-1.05%) |
Dec 31, 2014 | 3.771 | 3.860 | 3.860 | 3.860 | 11,936 | -0.11(-2.86%) |
Dec 30, 2014 | 3.974 | 4.055 | 3.763 | 3.974 | 7,585 | +0.15(+4.04%) |
Dec 29, 2014 | 4.055 | 4.055 | 3.819 | 3.819 | 940 | +0.07(+1.73%) |
Dec 26, 2014 | 3.746 | 3.860 | 3.697 | 3.754 | 14,487 | -0.03(-0.86%) |
Dec 24, 2014 | 3.754 | 3.787 | 3.787 | 3.787 | 615 | -0.07(-1.69%) |
Dec 23, 2014 | 3.771 | 3.852 | 3.754 | 3.852 | 4,852 | +0.00(+0.00%) |
Dec 22, 2014 | 3.746 | 3.860 | 3.746 | 3.852 | 13,835 | +0.11(+2.82%) |
Dec 19, 2014 | 4.258 | 4.266 | 3.746 | 3.746 | 23,167 | -0.44(-10.49%) |
Dec 18, 2014 | 4.096 | 4.266 | 3.893 | 4.185 | 12,138 | +0.10(+2.39%) |
Dec 17, 2014 | 3.941 | 4.096 | 3.909 | 4.088 | 7,169 | +0.03(+0.80%) |
Dec 16, 2014 | 4.055 | 4.055 | 3.657 | 4.055 | 12,634 | -0.02(-0.60%) |
Dec 15, 2014 | 4.023 | 4.079 | 3.860 | 4.079 | 6,150 | +0.02(+0.40%) |
Dec 12, 2014 | 4.145 | 4.145 | 4.023 | 4.063 | 11,044 | -0.13(-3.10%) |
Dec 11, 2014 | 4.274 | 4.283 | 4.063 | 4.193 | 3,322 | -0.11(-2.46%) |
Dec 10, 2014 | 4.469 | 4.469 | 4.189 | 4.299 | 16,243 | -0.15(-3.47%) |
Dec 09, 2014 | 4.429 | 4.510 | 4.226 | 4.453 | 7,998 | +0.23(+5.48%) |
Dec 08, 2014 | 4.575 | 4.583 | 4.127 | 4.222 | 14,995 | -0.20(-4.50%) |
Dec 05, 2014 | 4.201 | 4.421 | 4.193 | 4.421 | 15,518 | +0.28(+6.67%) |
Dec 04, 2014 | 4.177 | 4.177 | 4.096 | 4.144 | 2,213 | +0.06(+1.39%) |
Dec 03, 2014 | 4.266 | 4.283 | 4.079 | 4.088 | 6,588 | -0.20(-4.55%) |
Dec 02, 2014 | 3.990 | 4.283 | 3.990 | 4.283 | 8,753 | +0.03(+0.76%) |
Dec 01, 2014 | 4.161 | 4.250 | 3.941 | 4.250 | 12,724 | -0.01(-0.13%) |
Nov 28, 2014 | 4.256 | 4.256 | 4.256 | 4.256 | 706 | -0.01(-0.25%) |
Nov 26, 2014 | 4.120 | 4.266 | 4.266 | 4.266 | 17,104 | +0.13(+3.14%) |
Nov 25, 2014 | 4.063 | 4.136 | 4.055 | 4.136 | 12,980 | +0.00(+0.00%) |
Nov 24, 2014 | 3.819 | 4.185 | 3.779 | 4.136 | 59,079 | +0.14(+3.46%) |
Nov 21, 2014 | 3.982 | 4.063 | 3.924 | 3.998 | 5,703 | +0.04(+1.03%) |
Nov 20, 2014 | 3.852 | 3.974 | 3.852 | 3.958 | 3,445 | +0.18(+4.73%) |
Nov 19, 2014 | 3.860 | 3.860 | 3.779 | 3.779 | 8,980 | +0.00(+0.00%) |
Nov 18, 2014 | 3.714 | 4.063 | 3.714 | 3.779 | 41,115 | +0.01(+0.22%) |
Nov 17, 2014 | 4.518 | 4.534 | 3.665 | 3.771 | 97,131 | -0.90(-19.30%) |
Nov 14, 2014 | 4.534 | 4.738 | 4.518 | 4.673 | 20,059 | +0.14(+3.05%) |
Nov 13, 2014 | 4.632 | 4.957 | 4.510 | 4.534 | 28,284 | -0.11(-2.28%) |
Nov 12, 2014 | 4.144 | 5.567 | 4.144 | 4.640 | 69,418 | +0.57(+13.97%) |
Nov 11, 2014 | 4.226 | 4.226 | 4.023 | 4.071 | 48,098 | -0.09(-2.15%) |
Nov 10, 2014 | 4.315 | 4.315 | 4.161 | 4.161 | 12,789 | -0.15(-3.40%) |
Nov 07, 2014 | 4.661 | 4.665 | 4.209 | 4.307 | 46,655 | -0.31(-6.69%) |
Nov 06, 2014 | 4.843 | 4.843 | 4.567 | 4.616 | 14,663 | -0.18(-3.73%) |
Nov 05, 2014 | 4.908 | 4.925 | 4.713 | 4.795 | 30,841 | -0.20(-4.07%) |
Nov 04, 2014 | 5.006 | 5.136 | 4.811 | 4.998 | 54,359 | -0.01(-0.16%) |
Nov 03, 2014 | 5.201 | 5.274 | 5.006 | 5.006 | 58,340 | -0.20(-3.75%) |
Oct 31, 2014 | 5.388 | 5.388 | 4.998 | 5.201 | 21,128 | -0.08(-1.54%) |
Oct 30, 2014 | 5.347 | 5.363 | 5.282 | 5.282 | 15,942 | -0.08(-1.52%) |
Oct 29, 2014 | 5.420 | 5.420 | 5.363 | 5.363 | 9,284 | -0.08(-1.49%) |
Oct 28, 2014 | 5.428 | 5.485 | 5.380 | 5.445 | 1,568 | +0.12(+2.29%) |
Oct 27, 2014 | 5.283 | 5.380 | 5.282 | 5.323 | 4,183 | -0.08(-1.50%) |
Oct 24, 2014 | 5.363 | 5.485 | 5.282 | 5.404 | 17,494 | -0.08(-1.48%) |
Oct 23, 2014 | 5.607 | 5.607 | 5.485 | 5.485 | 11,748 | +0.00(+0.00%) |
Oct 22, 2014 | 5.558 | 5.688 | 5.233 | 5.485 | 40,831 | -0.04(-0.74%) |
Oct 21, 2014 | 5.396 | 5.567 | 5.363 | 5.526 | 31,884 | +0.13(+2.41%) |
Oct 20, 2014 | 5.502 | 5.502 | 5.363 | 5.396 | 13,334 | -0.07(-1.19%) |
Oct 17, 2014 | 5.518 | 5.542 | 5.458 | 5.461 | 1,845 | -0.01(-0.15%) |
Oct 16, 2014 | 5.266 | 5.567 | 5.266 | 5.469 | 18,458 | +0.03(+0.60%) |
Oct 15, 2014 | 5.111 | 5.437 | 4.998 | 5.437 | 22,975 | +0.14(+2.61%) |
Oct 14, 2014 | 5.071 | 5.298 | 5.071 | 5.298 | 4,823 | +0.22(+4.32%) |
Oct 13, 2014 | 5.079 | 5.225 | 4.981 | 5.079 | 80,198 | -0.01(-0.16%) |
Oct 10, 2014 | 5.201 | 5.241 | 4.981 | 5.087 | 37,563 | -0.20(-3.69%) |
Oct 09, 2014 | 5.502 | 5.502 | 5.258 | 5.282 | 46,209 | -0.46(-7.93%) |
Oct 08, 2014 | 5.827 | 5.924 | 5.168 | 5.737 | 54,704 | -0.25(-4.21%) |
Oct 07, 2014 | 6.395 | 6.395 | 5.810 | 5.989 | 42,493 | -0.33(-5.27%) |
Oct 06, 2014 | 7.159 | 7.159 | 5.716 | 6.322 | 58,028 | -1.11(-14.97%) |