Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.650 | 2.740 | 2.620 | 2.710 | 643,252 | +0.09(+3.44%) |
Mar 30, 2015 | 2.580 | 2.640 | 2.520 | 2.620 | 499,671 | +0.04(+1.55%) |
Mar 27, 2015 | 2.570 | 2.650 | 2.550 | 2.580 | 442,870 | +0.00(+0.00%) |
Mar 26, 2015 | 2.550 | 2.650 | 2.520 | 2.580 | 425,801 | +0.01(+0.39%) |
Mar 25, 2015 | 2.660 | 2.680 | 2.560 | 2.570 | 442,882 | -0.08(-3.02%) |
Mar 24, 2015 | 2.640 | 2.700 | 2.610 | 2.650 | 436,666 | -0.02(-0.75%) |
Mar 23, 2015 | 2.680 | 2.700 | 2.600 | 2.670 | 417,735 | +0.00(+0.00%) |
Mar 20, 2015 | 2.720 | 2.740 | 2.630 | 2.670 | 645,786 | -0.02(-0.74%) |
Mar 19, 2015 | 2.660 | 2.700 | 2.630 | 2.690 | 485,961 | +0.03(+1.13%) |
Mar 18, 2015 | 2.660 | 2.690 | 2.630 | 2.660 | 200,498 | -0.01(-0.37%) |
Mar 17, 2015 | 2.670 | 2.700 | 2.600 | 2.670 | 416,776 | +0.00(+0.00%) |
Mar 16, 2015 | 2.660 | 2.700 | 2.610 | 2.670 | 502,680 | +0.02(+0.75%) |
Mar 13, 2015 | 2.680 | 2.680 | 2.550 | 2.650 | 711,705 | -0.03(-1.12%) |
Mar 12, 2015 | 2.640 | 2.760 | 2.520 | 2.680 | 1,183,288 | +0.02(+0.75%) |
Mar 11, 2015 | 2.620 | 2.735 | 2.590 | 2.660 | 806,085 | +0.04(+1.53%) |
Mar 10, 2015 | 2.590 | 2.700 | 2.560 | 2.620 | 747,288 | -0.03(-1.13%) |
Mar 09, 2015 | 2.700 | 2.730 | 2.640 | 2.650 | 474,200 | -0.04(-1.49%) |
Mar 06, 2015 | 2.730 | 2.760 | 2.610 | 2.690 | 991,219 | -0.07(-2.54%) |
Mar 05, 2015 | 2.690 | 2.820 | 2.670 | 2.760 | 797,931 | +0.06(+2.22%) |
Mar 04, 2015 | 2.650 | 2.730 | 2.600 | 2.700 | 970,719 | +0.05(+1.89%) |
Mar 03, 2015 | 2.630 | 2.660 | 2.600 | 2.650 | 430,601 | +0.02(+0.76%) |
Mar 02, 2015 | 2.620 | 2.660 | 2.600 | 2.630 | 604,524 | +0.02(+0.77%) |
Feb 27, 2015 | 2.650 | 2.670 | 2.600 | 2.610 | 402,881 | -0.04(-1.51%) |
Feb 26, 2015 | 2.660 | 2.680 | 2.620 | 2.650 | 875,406 | -0.02(-0.56%) |
Feb 25, 2015 | 2.660 | 2.700 | 2.610 | 2.665 | 1,227,404 | +0.16(+6.18%) |
Feb 24, 2015 | 2.590 | 2.590 | 2.480 | 2.510 | 436,393 | -0.09(-3.46%) |
Feb 23, 2015 | 2.580 | 2.610 | 2.500 | 2.600 | 660,370 | +0.01(+0.39%) |
Feb 20, 2015 | 2.600 | 2.600 | 2.520 | 2.590 | 448,552 | +0.00(+0.00%) |
Feb 19, 2015 | 2.500 | 2.625 | 2.490 | 2.590 | 568,287 | +0.07(+2.78%) |
Feb 18, 2015 | 2.470 | 2.540 | 2.470 | 2.520 | 280,644 | +0.04(+1.61%) |
Feb 17, 2015 | 2.450 | 2.490 | 2.360 | 2.480 | 516,323 | +0.03(+1.22%) |
Feb 13, 2015 | 2.410 | 2.450 | 2.450 | 2.450 | 552,100 | +0.05(+2.08%) |
Feb 12, 2015 | 2.380 | 2.410 | 2.340 | 2.400 | 375,555 | +0.03(+1.27%) |
Feb 11, 2015 | 2.320 | 2.420 | 2.310 | 2.370 | 381,966 | +0.01(+0.42%) |
Feb 10, 2015 | 2.370 | 2.410 | 2.310 | 2.360 | 475,971 | +0.02(+0.85%) |
Feb 09, 2015 | 2.400 | 2.420 | 2.320 | 2.340 | 667,629 | -0.08(-3.31%) |
Feb 06, 2015 | 2.480 | 2.480 | 2.380 | 2.420 | 556,410 | -0.07(-2.81%) |
Feb 05, 2015 | 2.320 | 2.490 | 2.320 | 2.490 | 899,253 | +0.17(+7.33%) |
Feb 04, 2015 | 2.320 | 2.340 | 2.280 | 2.320 | 837,968 | -0.02(-0.85%) |
Feb 03, 2015 | 2.330 | 2.370 | 2.290 | 2.340 | 650,689 | +0.01(+0.43%) |
Feb 02, 2015 | 2.350 | 2.380 | 2.280 | 2.330 | 877,705 | -0.01(-0.43%) |
Jan 30, 2015 | 2.350 | 2.380 | 2.300 | 2.340 | 685,829 | -0.04(-1.68%) |
Jan 29, 2015 | 2.260 | 2.380 | 2.250 | 2.380 | 629,356 | +0.11(+4.85%) |
Jan 28, 2015 | 2.360 | 2.370 | 2.261 | 2.270 | 942,251 | -0.08(-3.40%) |
Jan 27, 2015 | 2.320 | 2.370 | 2.320 | 2.350 | 391,866 | +0.01(+0.43%) |
Jan 26, 2015 | 2.350 | 2.380 | 2.310 | 2.340 | 690,146 | -0.01(-0.43%) |
Jan 23, 2015 | 2.340 | 2.390 | 2.280 | 2.350 | 1,034,725 | +0.02(+0.86%) |
Jan 22, 2015 | 2.310 | 2.340 | 2.240 | 2.330 | 901,473 | +0.03(+1.30%) |
Jan 21, 2015 | 2.350 | 2.370 | 2.300 | 2.300 | 472,207 | -0.06(-2.54%) |
Jan 20, 2015 | 2.400 | 2.410 | 2.310 | 2.360 | 933,363 | -0.05(-2.07%) |
Jan 16, 2015 | 2.280 | 2.420 | 2.220 | 2.410 | 748,904 | +0.11(+4.78%) |
Jan 15, 2015 | 2.440 | 2.460 | 2.290 | 2.300 | 1,532,156 | -0.16(-6.50%) |
Jan 14, 2015 | 2.470 | 2.485 | 2.395 | 2.460 | 667,178 | +0.00(+0.00%) |
Jan 13, 2015 | 2.510 | 2.530 | 2.320 | 2.460 | 1,532,474 | -0.15(-5.75%) |
Jan 12, 2015 | 2.680 | 2.690 | 2.580 | 2.610 | 779,914 | -0.06(-2.25%) |
Jan 09, 2015 | 2.700 | 2.718 | 2.621 | 2.670 | 729,203 | -0.05(-1.84%) |
Jan 08, 2015 | 2.740 | 2.770 | 2.670 | 2.720 | 490,775 | +0.01(+0.37%) |
Jan 07, 2015 | 2.690 | 2.720 | 2.630 | 2.710 | 688,634 | +0.02(+0.93%) |
Jan 06, 2015 | 2.670 | 2.780 | 2.640 | 2.685 | 1,909,902 | +0.04(+1.32%) |
Jan 05, 2015 | 2.590 | 2.680 | 2.560 | 2.650 | 1,122,441 | +0.06(+2.32%) |