Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.237 | 2.385 | 2.237 | 2.335 | 671 | +0.06(+2.59%) |
Feb 26, 2015 | 2.245 | 2.368 | 2.237 | 2.276 | 1,981 | +0.02(+0.67%) |
Feb 25, 2015 | 2.324 | 2.360 | 2.220 | 2.261 | 1,673 | -0.04(-1.79%) |
Feb 24, 2015 | 2.097 | 2.311 | 2.031 | 2.302 | 2,055 | +0.11(+4.87%) |
Feb 23, 2015 | 2.056 | 2.212 | 2.056 | 2.196 | 6,569 | +0.03(+1.55%) |
Feb 20, 2015 | 2.064 | 2.179 | 2.064 | 2.162 | 923 | +0.11(+5.59%) |
Feb 19, 2015 | 2.031 | 2.056 | 1.982 | 2.048 | 7,050 | -0.02(-0.80%) |
Feb 18, 2015 | 2.056 | 2.113 | 1.974 | 2.064 | 10,082 | -0.09(-4.20%) |
Feb 17, 2015 | 2.138 | 2.459 | 2.080 | 2.154 | 20,853 | -0.01(-0.38%) |
Feb 13, 2015 | 2.500 | 2.163 | 2.163 | 2.163 | 51,562 | -0.34(-13.49%) |
Feb 12, 2015 | 2.582 | 2.590 | 2.492 | 2.500 | 12,467 | -0.09(-3.49%) |
Feb 11, 2015 | 2.640 | 2.705 | 2.582 | 2.590 | 4,516 | -0.09(-3.37%) |
Feb 10, 2015 | 2.619 | 2.788 | 2.619 | 2.681 | 5,686 | +0.02(+0.62%) |
Feb 09, 2015 | 2.648 | 2.779 | 2.648 | 2.664 | 2,724 | -0.02(-0.61%) |
Feb 06, 2015 | 2.590 | 2.730 | 2.590 | 2.681 | 19,399 | -0.09(-3.26%) |
Feb 05, 2015 | 2.631 | 2.796 | 2.475 | 2.771 | 101,656 | +0.12(+4.33%) |
Feb 04, 2015 | 2.820 | 2.820 | 2.631 | 2.656 | 6,256 | -0.20(-6.92%) |
Feb 03, 2015 | 2.969 | 2.977 | 2.796 | 2.853 | 32,905 | -0.16(-5.45%) |
Feb 02, 2015 | 3.001 | 3.018 | 3.001 | 3.018 | 1,520 | -0.26(-8.02%) |
Jan 30, 2015 | 3.281 | 2.993 | 2.993 | 3.281 | 121 | +0.29(+9.62%) |
Jan 29, 2015 | 3.018 | 3.051 | 2.952 | 2.993 | 3,526 | -0.07(-2.15%) |
Jan 28, 2015 | 3.043 | 3.125 | 2.927 | 3.059 | 2,074 | -0.07(-2.11%) |
Jan 27, 2015 | 3.232 | 3.232 | 3.125 | 3.125 | 443 | -0.16(-4.76%) |
Jan 26, 2015 | 3.026 | 3.281 | 3.026 | 3.281 | 1,216 | +0.21(+6.97%) |
Jan 23, 2015 | 3.034 | 3.067 | 3.034 | 3.067 | 364 | +0.04(+1.36%) |
Jan 22, 2015 | 2.936 | 3.026 | 2.936 | 3.026 | 2,817 | -0.04(-1.34%) |
Jan 21, 2015 | 3.125 | 3.125 | 2.936 | 3.067 | 595 | +0.02(+0.54%) |
Jan 20, 2015 | 3.141 | 3.141 | 3.051 | 3.051 | 972 | -0.10(-3.13%) |
Jan 16, 2015 | 3.199 | 3.199 | 3.141 | 3.149 | 27,187 | -0.05(-1.54%) |
Jan 15, 2015 | 3.215 | 3.215 | 3.199 | 3.199 | 608 | -0.10(-2.99%) |
Jan 14, 2015 | 3.339 | 3.388 | 3.289 | 3.297 | 9,513 | +0.00(+0.00%) |
Jan 13, 2015 | 3.380 | 3.388 | 3.297 | 3.297 | 2,128 | -0.08(-2.43%) |
Jan 12, 2015 | 3.454 | 3.536 | 3.380 | 3.380 | 364 | -0.08(-2.39%) |
Jan 09, 2015 | 3.651 | 3.783 | 3.454 | 3.463 | 3,983 | -0.20(-5.38%) |
Jan 08, 2015 | 3.758 | 3.783 | 3.659 | 3.659 | 5,350 | -0.09(-2.41%) |
Jan 07, 2015 | 3.750 | 3.750 | 3.750 | 3.750 | 182 | -0.05(-1.30%) |
Jan 06, 2015 | 3.783 | 3.799 | 3.783 | 3.799 | 243 | +0.03(+0.87%) |
Jan 05, 2015 | 3.865 | 3.873 | 3.766 | 3.766 | 608 | -0.10(-2.55%) |
Jan 02, 2015 | 3.922 | 3.922 | 3.865 | 3.865 | 1,019 | -0.04(-1.05%) |
Dec 31, 2014 | 3.815 | 3.906 | 3.906 | 3.906 | 11,796 | -0.12(-2.86%) |
Dec 30, 2014 | 4.021 | 4.103 | 3.808 | 4.021 | 7,496 | +0.16(+4.04%) |
Dec 29, 2014 | 4.103 | 4.103 | 3.865 | 3.865 | 929 | +0.07(+1.73%) |
Dec 26, 2014 | 3.791 | 3.906 | 3.741 | 3.799 | 14,317 | -0.03(-0.86%) |
Dec 24, 2014 | 3.799 | 3.832 | 3.832 | 3.832 | 608 | -0.07(-1.69%) |
Dec 23, 2014 | 3.815 | 3.898 | 3.799 | 3.898 | 4,795 | +0.00(+0.00%) |
Dec 22, 2014 | 3.791 | 3.906 | 3.791 | 3.898 | 13,672 | +0.11(+2.82%) |
Dec 19, 2014 | 4.309 | 4.317 | 3.791 | 3.791 | 22,895 | -0.44(-10.49%) |
Dec 18, 2014 | 4.144 | 4.317 | 3.939 | 4.235 | 11,995 | +0.10(+2.39%) |
Dec 17, 2014 | 3.988 | 4.144 | 3.955 | 4.136 | 7,085 | +0.03(+0.80%) |
Dec 16, 2014 | 4.103 | 4.103 | 3.700 | 4.103 | 12,485 | -0.02(-0.60%) |
Dec 15, 2014 | 4.070 | 4.128 | 3.906 | 4.128 | 6,078 | +0.02(+0.40%) |
Dec 12, 2014 | 4.195 | 4.195 | 4.070 | 4.112 | 10,914 | -0.13(-3.10%) |
Dec 11, 2014 | 4.324 | 4.334 | 4.112 | 4.243 | 3,283 | -0.11(-2.46%) |
Dec 10, 2014 | 4.523 | 4.523 | 4.239 | 4.350 | 16,052 | -0.16(-3.47%) |
Dec 09, 2014 | 4.482 | 4.564 | 4.276 | 4.506 | 7,904 | +0.23(+5.48%) |
Dec 08, 2014 | 4.630 | 4.638 | 4.176 | 4.272 | 14,819 | -0.20(-4.50%) |
Dec 05, 2014 | 4.251 | 4.473 | 4.243 | 4.473 | 15,336 | +0.28(+6.67%) |
Dec 04, 2014 | 4.227 | 4.227 | 4.144 | 4.194 | 2,187 | +0.06(+1.39%) |
Dec 03, 2014 | 4.317 | 4.334 | 4.128 | 4.136 | 6,511 | -0.20(-4.55%) |
Dec 02, 2014 | 4.037 | 4.334 | 4.037 | 4.334 | 8,650 | +0.03(+0.76%) |
Dec 01, 2014 | 4.210 | 4.301 | 3.988 | 4.301 | 12,574 | -0.01(-0.13%) |
Nov 28, 2014 | 4.306 | 4.306 | 4.306 | 4.306 | 698 | -0.01(-0.25%) |
Nov 26, 2014 | 4.169 | 4.317 | 4.317 | 4.317 | 16,903 | +0.13(+3.14%) |
Nov 25, 2014 | 4.112 | 4.186 | 4.103 | 4.186 | 12,827 | +0.00(+0.00%) |
Nov 24, 2014 | 3.865 | 4.235 | 3.824 | 4.186 | 58,385 | +0.14(+3.46%) |
Nov 21, 2014 | 4.029 | 4.112 | 3.971 | 4.046 | 5,636 | +0.04(+1.03%) |
Nov 20, 2014 | 3.898 | 4.021 | 3.898 | 4.005 | 3,405 | +0.18(+4.73%) |
Nov 19, 2014 | 3.906 | 3.906 | 3.824 | 3.824 | 8,875 | +0.00(+0.00%) |
Nov 18, 2014 | 3.758 | 4.112 | 3.758 | 3.824 | 40,632 | +0.01(+0.22%) |
Nov 17, 2014 | 4.572 | 4.588 | 3.709 | 3.815 | 95,989 | -0.91(-19.30%) |
Nov 14, 2014 | 4.588 | 4.794 | 4.572 | 4.728 | 19,823 | +0.14(+3.05%) |
Nov 13, 2014 | 4.687 | 5.016 | 4.564 | 4.588 | 27,952 | -0.11(-2.28%) |
Nov 12, 2014 | 4.194 | 5.633 | 4.194 | 4.695 | 68,602 | +0.58(+13.97%) |
Nov 11, 2014 | 4.276 | 4.276 | 4.070 | 4.120 | 47,532 | -0.09(-2.15%) |
Nov 10, 2014 | 4.366 | 4.366 | 4.210 | 4.210 | 12,638 | -0.15(-3.40%) |
Nov 07, 2014 | 4.717 | 4.720 | 4.260 | 4.358 | 46,107 | -0.31(-6.69%) |
Nov 06, 2014 | 4.901 | 4.901 | 4.621 | 4.671 | 14,491 | -0.18(-3.73%) |
Nov 05, 2014 | 4.967 | 4.983 | 4.769 | 4.852 | 30,479 | -0.21(-4.06%) |
Nov 04, 2014 | 5.065 | 5.197 | 4.868 | 5.057 | 53,720 | -0.01(-0.16%) |
Nov 03, 2014 | 5.263 | 5.337 | 5.065 | 5.065 | 57,654 | -0.20(-3.75%) |
Oct 31, 2014 | 5.452 | 5.452 | 5.057 | 5.263 | 20,880 | -0.08(-1.54%) |
Oct 30, 2014 | 5.411 | 5.427 | 5.345 | 5.345 | 15,754 | -0.08(-1.52%) |
Oct 29, 2014 | 5.485 | 5.485 | 5.427 | 5.427 | 9,175 | -0.08(-1.49%) |
Oct 28, 2014 | 5.493 | 5.551 | 5.444 | 5.509 | 1,550 | +0.12(+2.29%) |
Oct 27, 2014 | 5.346 | 5.444 | 5.345 | 5.386 | 4,134 | -0.08(-1.50%) |
Oct 24, 2014 | 5.427 | 5.551 | 5.345 | 5.468 | 17,289 | -0.08(-1.48%) |
Oct 23, 2014 | 5.674 | 5.674 | 5.551 | 5.551 | 11,610 | +0.00(+0.00%) |
Oct 22, 2014 | 5.625 | 5.756 | 5.296 | 5.551 | 40,351 | -0.04(-0.74%) |
Oct 21, 2014 | 5.460 | 5.633 | 5.427 | 5.592 | 31,509 | +0.13(+2.41%) |
Oct 20, 2014 | 5.567 | 5.567 | 5.427 | 5.460 | 13,177 | -0.07(-1.19%) |
Oct 17, 2014 | 5.583 | 5.608 | 5.523 | 5.526 | 1,824 | -0.01(-0.15%) |
Oct 16, 2014 | 5.329 | 5.633 | 5.329 | 5.534 | 18,241 | +0.03(+0.60%) |
Oct 15, 2014 | 5.172 | 5.501 | 5.058 | 5.501 | 22,705 | +0.14(+2.61%) |
Oct 14, 2014 | 5.131 | 5.361 | 5.131 | 5.361 | 4,767 | +0.22(+4.32%) |
Oct 13, 2014 | 5.139 | 5.287 | 5.041 | 5.139 | 79,255 | -0.01(-0.16%) |
Oct 10, 2014 | 5.263 | 5.303 | 5.041 | 5.148 | 37,121 | -0.20(-3.69%) |
Oct 09, 2014 | 5.567 | 5.567 | 5.320 | 5.345 | 45,665 | -0.46(-7.93%) |
Oct 08, 2014 | 5.896 | 5.995 | 5.230 | 5.805 | 54,061 | -0.25(-4.21%) |
Oct 07, 2014 | 6.471 | 6.471 | 5.879 | 6.060 | 41,994 | -0.34(-5.27%) |
Oct 06, 2014 | 7.244 | 7.244 | 5.784 | 6.397 | 57,346 | -1.13(-14.97%) |