Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 1.880 | 1.910 | 1.850 | 1.850 | 590,269 | -0.06(-3.14%) |
Feb 26, 2015 | 1.910 | 1.920 | 1.890 | 1.910 | 248,550 | +0.02(+1.06%) |
Feb 25, 2015 | 1.930 | 1.960 | 1.860 | 1.890 | 307,305 | -0.04(-2.07%) |
Feb 24, 2015 | 1.940 | 1.950 | 1.910 | 1.930 | 74,852 | +0.01(+0.52%) |
Feb 23, 2015 | 1.900 | 1.970 | 1.880 | 1.920 | 125,846 | +0.03(+1.59%) |
Feb 20, 2015 | 1.930 | 1.970 | 1.880 | 1.890 | 436,502 | -0.05(-2.58%) |
Feb 19, 2015 | 2.000 | 2.020 | 1.940 | 1.940 | 171,951 | -0.04(-2.02%) |
Feb 18, 2015 | 1.960 | 2.000 | 1.900 | 1.980 | 211,287 | +0.02(+1.02%) |
Feb 17, 2015 | 2.000 | 2.000 | 1.950 | 1.960 | 87,560 | -0.04(-2.00%) |
Feb 13, 2015 | 2.000 | 2.000 | 2.000 | 0 | +0.04(+2.04%) | |
Feb 12, 2015 | 2.000 | 2.000 | 1.960 | 1.960 | 83,815 | -0.02(-1.01%) |
Feb 11, 2015 | 2.000 | 2.010 | 1.970 | 1.980 | 155,385 | +0.00(+0.00%) |
Feb 10, 2015 | 1.970 | 2.015 | 1.970 | 1.980 | 125,064 | -0.05(-2.46%) |
Feb 09, 2015 | 1.960 | 2.030 | 1.960 | 2.030 | 91,614 | +0.03(+1.50%) |
Feb 06, 2015 | 1.960 | 2.010 | 1.950 | 2.000 | 295,539 | -0.01(-0.50%) |
Feb 05, 2015 | 2.020 | 2.040 | 1.980 | 2.010 | 301,116 | -0.01(-0.50%) |
Feb 04, 2015 | 2.060 | 2.060 | 1.970 | 2.020 | 302,070 | -0.01(-0.49%) |
Feb 03, 2015 | 2.080 | 2.090 | 2.020 | 2.030 | 377,117 | -0.02(-0.98%) |
Feb 02, 2015 | 2.080 | 2.120 | 2.040 | 2.050 | 385,590 | -0.12(-5.53%) |
Jan 30, 2015 | 2.150 | 2.170 | 2.060 | 2.170 | 383,160 | +0.07(+3.33%) |
Jan 29, 2015 | 2.180 | 2.190 | 2.030 | 2.100 | 274,798 | -0.07(-3.23%) |
Jan 28, 2015 | 2.280 | 2.310 | 2.150 | 2.170 | 326,621 | -0.17(-7.26%) |
Jan 27, 2015 | 2.330 | 2.340 | 2.280 | 2.340 | 215,243 | +0.06(+2.63%) |
Jan 26, 2015 | 2.210 | 2.280 | 2.160 | 2.280 | 321,563 | +0.04(+1.79%) |
Jan 23, 2015 | 2.330 | 2.330 | 2.230 | 2.240 | 189,864 | -0.07(-3.03%) |
Jan 22, 2015 | 2.300 | 2.380 | 2.295 | 2.310 | 415,284 | +0.01(+0.43%) |
Jan 21, 2015 | 2.310 | 2.350 | 2.250 | 2.300 | 354,237 | +0.03(+1.32%) |
Jan 20, 2015 | 2.330 | 2.330 | 2.270 | 2.270 | 222,522 | +0.02(+0.89%) |
Jan 19, 2015 | 2.120 | 2.310 | 2.120 | 2.250 | 460,898 | +0.17(+8.17%) |
Jan 16, 2015 | 2.100 | 2.170 | 2.040 | 2.080 | 419,284 | -0.04(-1.89%) |
Jan 15, 2015 | 2.070 | 2.140 | 2.050 | 2.120 | 592,313 | +0.16(+8.16%) |
Jan 14, 2015 | 2.150 | 2.160 | 1.920 | 1.960 | 586,307 | -0.15(-7.11%) |
Jan 13, 2015 | 2.190 | 2.200 | 2.070 | 2.110 | 664,793 | -0.07(-3.21%) |
Jan 12, 2015 | 2.100 | 2.180 | 2.060 | 2.180 | 372,974 | +0.08(+3.81%) |
Jan 09, 2015 | 2.040 | 2.100 | 2.010 | 2.100 | 330,396 | +0.10(+5.00%) |
Jan 08, 2015 | 2.070 | 2.150 | 1.970 | 2.000 | 516,336 | -0.08(-3.85%) |
Jan 07, 2015 | 2.150 | 2.220 | 2.030 | 2.080 | 659,539 | -0.12(-5.45%) |
Jan 06, 2015 | 2.180 | 2.220 | 2.120 | 2.200 | 782,612 | +0.04(+1.85%) |
Jan 05, 2015 | 2.110 | 2.160 | 2.020 | 2.160 | 580,919 | +0.06(+2.86%) |
Jan 02, 2015 | 2.020 | 2.100 | 1.980 | 2.100 | 339,837 | +0.04(+1.94%) |
Dec 31, 2014 | 2.060 | 2.060 | 2.060 | 0 | -0.02(-0.96%) | |
Dec 30, 2014 | 2.040 | 2.090 | 1.980 | 2.080 | 596,791 | +0.09(+4.52%) |
Dec 29, 2014 | 2.000 | 2.040 | 1.920 | 1.990 | 397,503 | +0.03(+1.53%) |
Dec 24, 2014 | 1.960 | 1.960 | 1.960 | 0 | +0.09(+4.81%) | |
Dec 23, 2014 | 1.950 | 2.060 | 1.820 | 1.870 | 813,800 | -0.07(-3.61%) |
Dec 22, 2014 | 2.130 | 2.190 | 1.940 | 1.940 | 1,707,136 | -0.20(-9.35%) |
Dec 19, 2014 | 2.130 | 2.250 | 2.040 | 2.140 | 28,523,140 | -0.04(-1.83%) |
Dec 18, 2014 | 2.110 | 2.210 | 2.065 | 2.180 | 736,862 | +0.11(+5.31%) |
Dec 17, 2014 | 2.020 | 2.070 | 1.950 | 2.070 | 981,495 | +0.09(+4.55%) |
Dec 16, 2014 | 1.950 | 1.980 | 1,419,829 | -0.11(-5.26%) | ||
Dec 15, 2014 | 2.200 | 2.330 | 2.090 | 2.090 | 1,349,647 | -0.14(-6.28%) |
Dec 12, 2014 | 2.200 | 2.250 | 2.130 | 2.230 | 1,058,625 | +0.07(+3.24%) |
Dec 11, 2014 | 2.280 | 2.280 | 2.100 | 2.160 | 617,846 | -0.13(-5.68%) |
Dec 10, 2014 | 2.320 | 2.390 | 2.190 | 2.290 | 577,428 | -0.02(-0.87%) |
Dec 09, 2014 | 2.380 | 2.480 | 2.270 | 2.310 | 530,510 | -0.02(-0.86%) |
Dec 08, 2014 | 2.300 | 2.440 | 2.120 | 2.330 | 812,800 | +0.13(+5.91%) |
Dec 05, 2014 | 2.280 | 2.320 | 2.150 | 2.200 | 614,688 | -0.15(-6.38%) |
Dec 04, 2014 | 2.550 | 2.550 | 2.250 | 2.350 | 621,847 | -0.15(-6.00%) |
Dec 03, 2014 | 2.520 | 2.620 | 2.490 | 2.500 | 374,218 | -0.01(-0.40%) |
Dec 02, 2014 | 2.580 | 2.630 | 2.470 | 2.510 | 530,084 | -0.16(-5.99%) |