Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.232 | 2.283 | 2.229 | 2.258 | 5,132,975 | +0.04(+1.71%) |
Feb 26, 2015 | 2.207 | 2.258 | 2.163 | 2.220 | 6,211,427 | -0.03(-1.13%) |
Feb 25, 2015 | 2.258 | 2.270 | 2.220 | 2.245 | 5,177,896 | -0.02(-0.84%) |
Feb 24, 2015 | 2.226 | 2.277 | 2.188 | 2.264 | 5,487,929 | +0.06(+2.87%) |
Feb 23, 2015 | 2.245 | 2.251 | 2.195 | 2.201 | 13,380,180 | -0.06(-2.79%) |
Feb 20, 2015 | 2.245 | 2.277 | 2.220 | 2.264 | 7,973,338 | -0.01(-0.28%) |
Feb 19, 2015 | 2.258 | 2.277 | 2.188 | 2.270 | 8,404,912 | -0.03(-1.37%) |
Feb 18, 2015 | 2.435 | 2.530 | 2.283 | 2.302 | 6,504,457 | +0.02(+0.83%) |
Feb 17, 2015 | 2.264 | 2.321 | 2.245 | 2.283 | 4,001,746 | +0.01(+0.56%) |
Feb 13, 2015 | 2.251 | 2.270 | 2.270 | 2.270 | 8,220,650 | +0.06(+2.57%) |
Feb 12, 2015 | 2.251 | 2.277 | 2.176 | 2.213 | 9,092,841 | -0.02(-0.85%) |
Feb 11, 2015 | 2.195 | 2.245 | 2.176 | 2.232 | 9,064,297 | +0.04(+2.02%) |
Feb 10, 2015 | 2.277 | 2.286 | 2.182 | 2.188 | 10,363,068 | -0.17(-7.24%) |
Feb 09, 2015 | 2.315 | 2.400 | 2.296 | 2.359 | 12,770,278 | +0.13(+5.67%) |
Feb 06, 2015 | 2.169 | 2.251 | 2.169 | 2.232 | 10,465,160 | +0.00(+0.00%) |
Feb 05, 2015 | 2.213 | 2.270 | 2.213 | 2.232 | 8,435,281 | +0.02(+0.86%) |
Feb 04, 2015 | 2.213 | 2.245 | 2.207 | 2.213 | 8,155,093 | -0.08(-3.31%) |
Feb 03, 2015 | 2.308 | 2.327 | 2.274 | 2.289 | 7,832,099 | +0.06(+2.55%) |
Feb 02, 2015 | 2.157 | 2.264 | 2.153 | 2.232 | 10,055,557 | +0.05(+2.32%) |
Jan 30, 2015 | 2.087 | 2.213 | 2.068 | 2.182 | 11,468,416 | +0.01(+0.58%) |
Jan 29, 2015 | 2.220 | 2.245 | 2.144 | 2.169 | 11,178,090 | +0.01(+0.59%) |
Jan 28, 2015 | 2.138 | 2.201 | 2.131 | 2.157 | 9,411,755 | -0.03(-1.16%) |
Jan 27, 2015 | 2.112 | 2.201 | 2.106 | 2.182 | 10,484,503 | -0.01(-0.58%) |
Jan 26, 2015 | 2.169 | 2.220 | 2.147 | 2.195 | 8,191,066 | +0.01(+0.29%) |
Jan 23, 2015 | 2.220 | 2.226 | 2.182 | 2.188 | 8,190,987 | -0.09(-3.89%) |
Jan 22, 2015 | 2.277 | 2.315 | 2.220 | 2.277 | 15,851,176 | +0.03(+1.12%) |
Jan 21, 2015 | 2.207 | 2.264 | 2.188 | 2.251 | 9,613,551 | +0.00(+0.00%) |
Jan 20, 2015 | 2.226 | 2.264 | 2.185 | 2.251 | 8,924,472 | -0.04(-1.66%) |
Jan 16, 2015 | 2.220 | 2.327 | 2.210 | 2.289 | 10,188,038 | +0.12(+5.54%) |
Jan 15, 2015 | 2.195 | 2.220 | 2.150 | 2.169 | 14,491,474 | -0.01(-0.29%) |
Jan 14, 2015 | 2.100 | 2.182 | 2.087 | 2.176 | 28,257,304 | -0.05(-2.27%) |
Jan 13, 2015 | 2.296 | 2.315 | 2.195 | 2.226 | 11,621,179 | -0.02(-0.84%) |
Jan 12, 2015 | 2.239 | 2.289 | 2.220 | 2.245 | 13,731,597 | -0.11(-4.83%) |
Jan 09, 2015 | 2.365 | 2.400 | 2.327 | 2.359 | 9,485,737 | -0.06(-2.36%) |
Jan 08, 2015 | 2.372 | 2.476 | 2.372 | 2.416 | 11,397,915 | -0.01(-0.26%) |
Jan 07, 2015 | 2.447 | 2.460 | 2.384 | 2.422 | 18,597,486 | +0.18(+8.19%) |
Jan 06, 2015 | 2.220 | 2.283 | 2.191 | 2.239 | 15,501,247 | +0.20(+9.60%) |
Jan 05, 2015 | 2.049 | 2.081 | 2.008 | 2.043 | 12,343,778 | -0.12(-5.56%) |
Jan 02, 2015 | 2.213 | 2.213 | 2.119 | 2.163 | 8,299,880 | -0.08(-3.66%) |
Dec 31, 2014 | 2.258 | 2.245 | 2.245 | 2.245 | 5,452,867 | -0.03(-1.11%) |
Dec 30, 2014 | 2.308 | 2.327 | 2.245 | 2.270 | 7,059,073 | +0.03(+1.41%) |
Dec 29, 2014 | 2.232 | 2.277 | 2.226 | 2.239 | 4,004,385 | +0.01(+0.28%) |
Dec 26, 2014 | 2.264 | 2.296 | 2.207 | 2.232 | 3,658,945 | -0.02(-0.84%) |
Dec 24, 2014 | 2.302 | 2.251 | 2.251 | 2.251 | 2,815,061 | -0.05(-2.20%) |
Dec 23, 2014 | 2.239 | 2.308 | 2.220 | 2.302 | 5,607,731 | +0.05(+2.25%) |
Dec 22, 2014 | 2.239 | 2.258 | 2.213 | 2.251 | 7,595,931 | -0.01(-0.56%) |
Dec 19, 2014 | 2.188 | 2.311 | 2.179 | 2.264 | 10,058,910 | +0.09(+4.07%) |
Dec 18, 2014 | 2.220 | 2.255 | 2.169 | 2.176 | 10,523,321 | +0.06(+2.69%) |
Dec 17, 2014 | 2.043 | 2.182 | 2.021 | 2.119 | 13,127,541 | +0.11(+5.68%) |
Dec 16, 2014 | 1.942 | 2.043 | 1.904 | 2.005 | 14,739,408 | +0.11(+6.02%) |
Dec 15, 2014 | 1.992 | 1.992 | 1.891 | 1.891 | 11,938,484 | -0.09(-4.47%) |
Dec 12, 2014 | 2.125 | 2.131 | 1.960 | 1.979 | 24,090,314 | -0.15(-6.85%) |
Dec 11, 2014 | 2.176 | 2.191 | 2.119 | 2.125 | 10,851,123 | -0.09(-4.27%) |
Dec 10, 2014 | 2.296 | 2.302 | 2.213 | 2.220 | 10,634,832 | -0.06(-2.77%) |
Dec 09, 2014 | 2.305 | 2.321 | 2.251 | 2.283 | 16,300,828 | -0.11(-4.50%) |
Dec 08, 2014 | 2.479 | 2.485 | 2.372 | 2.391 | 6,902,915 | -0.09(-3.82%) |
Dec 05, 2014 | 2.473 | 2.511 | 2.435 | 2.485 | 9,107,466 | +0.01(+0.51%) |
Dec 04, 2014 | 2.479 | 2.504 | 2.454 | 2.473 | 4,433,618 | -0.06(-2.25%) |
Dec 03, 2014 | 2.530 | 2.561 | 2.511 | 2.530 | 5,636,574 | +0.03(+1.01%) |
Dec 02, 2014 | 2.549 | 2.561 | 2.498 | 2.504 | 7,451,842 | -0.04(-1.49%) |