Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.238 | 2.386 | 2.238 | 2.337 | 670 | +0.06(+2.59%) |
Feb 26, 2015 | 2.246 | 2.370 | 2.238 | 2.278 | 1,979 | +0.02(+0.67%) |
Feb 25, 2015 | 2.325 | 2.361 | 2.222 | 2.263 | 1,672 | -0.04(-1.79%) |
Feb 24, 2015 | 2.098 | 2.312 | 2.032 | 2.304 | 2,053 | +0.11(+4.87%) |
Feb 23, 2015 | 2.057 | 2.213 | 2.057 | 2.197 | 6,565 | +0.03(+1.55%) |
Feb 20, 2015 | 2.065 | 2.180 | 2.065 | 2.163 | 922 | +0.11(+5.59%) |
Feb 19, 2015 | 2.032 | 2.057 | 1.983 | 2.049 | 7,046 | -0.02(-0.80%) |
Feb 18, 2015 | 2.057 | 2.115 | 1.975 | 2.065 | 10,076 | -0.09(-4.20%) |
Feb 17, 2015 | 2.139 | 2.460 | 2.082 | 2.156 | 20,840 | -0.01(-0.38%) |
Feb 13, 2015 | 2.501 | 2.164 | 2.164 | 2.164 | 51,530 | -0.34(-13.49%) |
Feb 12, 2015 | 2.584 | 2.592 | 2.493 | 2.501 | 12,459 | -0.09(-3.49%) |
Feb 11, 2015 | 2.641 | 2.707 | 2.584 | 2.592 | 4,513 | -0.09(-3.37%) |
Feb 10, 2015 | 2.621 | 2.789 | 2.621 | 2.682 | 5,682 | +0.02(+0.62%) |
Feb 09, 2015 | 2.649 | 2.781 | 2.649 | 2.666 | 2,722 | -0.02(-0.61%) |
Feb 06, 2015 | 2.592 | 2.732 | 2.592 | 2.682 | 19,387 | -0.09(-3.26%) |
Feb 05, 2015 | 2.633 | 2.798 | 2.477 | 2.773 | 101,592 | +0.12(+4.33%) |
Feb 04, 2015 | 2.822 | 2.822 | 2.633 | 2.658 | 6,252 | -0.20(-6.92%) |
Feb 03, 2015 | 2.970 | 2.979 | 2.798 | 2.855 | 32,884 | -0.16(-5.45%) |
Feb 02, 2015 | 3.003 | 3.020 | 3.003 | 3.020 | 1,519 | -0.26(-8.02%) |
Jan 30, 2015 | 3.283 | 2.995 | 2.995 | 3.283 | 121 | +0.29(+9.62%) |
Jan 29, 2015 | 3.020 | 3.053 | 2.954 | 2.995 | 3,524 | -0.07(-2.15%) |
Jan 28, 2015 | 3.044 | 3.127 | 2.929 | 3.061 | 2,073 | -0.07(-2.11%) |
Jan 27, 2015 | 3.234 | 3.234 | 3.127 | 3.127 | 443 | -0.16(-4.76%) |
Jan 26, 2015 | 3.028 | 3.283 | 3.028 | 3.283 | 1,215 | +0.21(+6.97%) |
Jan 23, 2015 | 3.036 | 3.069 | 3.036 | 3.069 | 364 | +0.04(+1.36%) |
Jan 22, 2015 | 2.937 | 3.028 | 2.937 | 3.028 | 2,815 | -0.04(-1.34%) |
Jan 21, 2015 | 3.127 | 3.127 | 2.937 | 3.069 | 595 | +0.02(+0.54%) |
Jan 20, 2015 | 3.143 | 3.143 | 3.053 | 3.053 | 972 | -0.10(-3.13%) |
Jan 16, 2015 | 3.201 | 3.201 | 3.143 | 3.151 | 27,170 | -0.05(-1.54%) |
Jan 15, 2015 | 3.217 | 3.217 | 3.201 | 3.201 | 607 | -0.10(-2.99%) |
Jan 14, 2015 | 3.341 | 3.390 | 3.291 | 3.299 | 9,507 | +0.00(+0.00%) |
Jan 13, 2015 | 3.382 | 3.390 | 3.299 | 3.299 | 2,126 | -0.08(-2.43%) |
Jan 12, 2015 | 3.456 | 3.538 | 3.382 | 3.382 | 364 | -0.08(-2.39%) |
Jan 09, 2015 | 3.653 | 3.785 | 3.456 | 3.465 | 3,981 | -0.20(-5.38%) |
Jan 08, 2015 | 3.760 | 3.785 | 3.662 | 3.662 | 5,347 | -0.09(-2.41%) |
Jan 07, 2015 | 3.752 | 3.752 | 3.752 | 3.752 | 182 | -0.05(-1.30%) |
Jan 06, 2015 | 3.785 | 3.801 | 3.785 | 3.801 | 243 | +0.03(+0.87%) |
Jan 05, 2015 | 3.867 | 3.875 | 3.768 | 3.768 | 607 | -0.10(-2.55%) |
Jan 02, 2015 | 3.925 | 3.925 | 3.867 | 3.867 | 1,018 | -0.04(-1.05%) |
Dec 31, 2014 | 3.818 | 3.908 | 3.908 | 3.908 | 11,788 | -0.12(-2.86%) |
Dec 30, 2014 | 4.024 | 4.106 | 3.810 | 4.024 | 7,491 | +0.16(+4.04%) |
Dec 29, 2014 | 4.106 | 4.106 | 3.867 | 3.867 | 928 | +0.07(+1.73%) |
Dec 26, 2014 | 3.793 | 3.908 | 3.744 | 3.801 | 14,308 | -0.03(-0.86%) |
Dec 24, 2014 | 3.801 | 3.834 | 3.834 | 3.834 | 607 | -0.07(-1.69%) |
Dec 23, 2014 | 3.818 | 3.900 | 3.801 | 3.900 | 4,792 | +0.00(+0.00%) |
Dec 22, 2014 | 3.793 | 3.908 | 3.793 | 3.900 | 13,664 | +0.11(+2.82%) |
Dec 19, 2014 | 4.312 | 4.320 | 3.793 | 3.793 | 22,881 | -0.44(-10.49%) |
Dec 18, 2014 | 4.147 | 4.320 | 3.941 | 4.237 | 11,988 | +0.10(+2.39%) |
Dec 17, 2014 | 3.991 | 4.147 | 3.958 | 4.139 | 7,080 | +0.03(+0.80%) |
Dec 16, 2014 | 4.106 | 4.106 | 3.703 | 4.106 | 12,477 | -0.02(-0.60%) |
Dec 15, 2014 | 4.073 | 4.131 | 3.908 | 4.131 | 6,074 | +0.02(+0.40%) |
Dec 12, 2014 | 4.197 | 4.197 | 4.073 | 4.114 | 10,907 | -0.13(-3.10%) |
Dec 11, 2014 | 4.327 | 4.336 | 4.114 | 4.246 | 3,281 | -0.11(-2.46%) |
Dec 10, 2014 | 4.525 | 4.525 | 4.242 | 4.353 | 16,042 | -0.16(-3.47%) |
Dec 09, 2014 | 4.484 | 4.567 | 4.279 | 4.509 | 7,899 | +0.23(+5.48%) |
Dec 08, 2014 | 4.632 | 4.641 | 4.178 | 4.275 | 14,810 | -0.20(-4.50%) |
Dec 05, 2014 | 4.254 | 4.476 | 4.246 | 4.476 | 15,326 | +0.28(+6.67%) |
Dec 04, 2014 | 4.229 | 4.229 | 4.147 | 4.196 | 2,186 | +0.06(+1.39%) |
Dec 03, 2014 | 4.320 | 4.336 | 4.131 | 4.139 | 6,506 | -0.20(-4.55%) |
Dec 02, 2014 | 4.040 | 4.336 | 4.040 | 4.336 | 8,644 | +0.03(+0.76%) |