Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 1.966 | 2.011 | 1.963 | 1.988 | 5,828,336 | +0.03(+1.71%) |
Feb 26, 2015 | 1.944 | 1.988 | 1.905 | 1.955 | 7,052,885 | -0.02(-1.13%) |
Feb 25, 2015 | 1.988 | 2.000 | 1.955 | 1.977 | 5,879,343 | -0.02(-0.84%) |
Feb 24, 2015 | 1.961 | 2.005 | 1.927 | 1.994 | 6,231,376 | +0.06(+2.87%) |
Feb 23, 2015 | 1.977 | 1.983 | 1.933 | 1.938 | 15,192,786 | -0.06(-2.79%) |
Feb 20, 2015 | 1.977 | 2.005 | 1.955 | 1.994 | 9,053,482 | -0.01(-0.28%) |
Feb 19, 2015 | 1.988 | 2.005 | 1.927 | 2.000 | 9,543,521 | -0.03(-1.37%) |
Feb 18, 2015 | 2.144 | 2.228 | 2.011 | 2.027 | 7,385,612 | +0.02(+0.83%) |
Feb 17, 2015 | 1.994 | 2.044 | 1.977 | 2.011 | 4,543,861 | +0.01(+0.56%) |
Feb 13, 2015 | 1.983 | 2.000 | 2.000 | 2.000 | 9,334,297 | +0.05(+2.57%) |
Feb 12, 2015 | 1.983 | 2.005 | 1.916 | 1.949 | 10,324,644 | -0.02(-0.85%) |
Feb 11, 2015 | 1.933 | 1.977 | 1.916 | 1.966 | 10,292,233 | +0.04(+2.02%) |
Feb 10, 2015 | 2.005 | 2.013 | 1.922 | 1.927 | 11,766,947 | -0.15(-7.24%) |
Feb 09, 2015 | 2.038 | 2.114 | 2.022 | 2.077 | 14,500,261 | +0.11(+5.67%) |
Feb 06, 2015 | 1.910 | 1.983 | 1.910 | 1.966 | 11,882,869 | +0.00(+0.00%) |
Feb 05, 2015 | 1.949 | 2.000 | 1.949 | 1.966 | 9,578,004 | +0.02(+0.86%) |
Feb 04, 2015 | 1.949 | 1.977 | 1.944 | 1.949 | 9,259,860 | -0.07(-3.31%) |
Feb 03, 2015 | 2.033 | 2.050 | 2.002 | 2.016 | 8,893,110 | +0.05(+2.55%) |
Feb 02, 2015 | 1.899 | 1.994 | 1.896 | 1.966 | 11,417,778 | +0.04(+2.32%) |
Jan 30, 2015 | 1.838 | 1.949 | 1.821 | 1.922 | 13,022,036 | +0.01(+0.58%) |
Jan 29, 2015 | 1.955 | 1.977 | 1.888 | 1.910 | 12,692,380 | +0.01(+0.59%) |
Jan 28, 2015 | 1.883 | 1.938 | 1.877 | 1.899 | 10,686,760 | -0.02(-1.16%) |
Jan 27, 2015 | 1.860 | 1.938 | 1.855 | 1.922 | 11,904,833 | -0.01(-0.58%) |
Jan 26, 2015 | 1.910 | 1.955 | 1.891 | 1.933 | 9,300,706 | +0.01(+0.29%) |
Jan 23, 2015 | 1.955 | 1.961 | 1.922 | 1.927 | 9,300,616 | -0.08(-3.89%) |
Jan 22, 2015 | 2.005 | 2.038 | 1.955 | 2.005 | 17,998,526 | +0.02(+1.12%) |
Jan 21, 2015 | 1.944 | 1.994 | 1.927 | 1.983 | 10,915,894 | +0.00(+0.00%) |
Jan 20, 2015 | 1.961 | 1.994 | 1.924 | 1.983 | 10,133,466 | -0.03(-1.66%) |
Jan 16, 2015 | 1.955 | 2.050 | 1.947 | 2.016 | 11,568,206 | +0.11(+5.54%) |
Jan 15, 2015 | 1.933 | 1.955 | 1.894 | 1.910 | 16,454,626 | -0.01(-0.29%) |
Jan 14, 2015 | 1.849 | 1.922 | 1.838 | 1.916 | 32,085,304 | -0.04(-2.27%) |
Jan 13, 2015 | 2.022 | 2.038 | 1.933 | 1.961 | 13,195,494 | -0.02(-0.84%) |
Jan 12, 2015 | 1.972 | 2.016 | 1.955 | 1.977 | 15,591,809 | -0.10(-4.83%) |
Jan 09, 2015 | 2.083 | 2.114 | 2.050 | 2.077 | 10,770,765 | -0.05(-2.36%) |
Jan 08, 2015 | 2.089 | 2.181 | 2.089 | 2.128 | 12,941,985 | -0.01(-0.26%) |
Jan 07, 2015 | 2.155 | 2.167 | 2.100 | 2.133 | 21,116,876 | +0.16(+8.19%) |
Jan 06, 2015 | 1.955 | 2.011 | 1.930 | 1.972 | 17,601,192 | +0.17(+9.60%) |
Jan 05, 2015 | 1.805 | 1.832 | 1.768 | 1.799 | 14,015,983 | -0.11(-5.56%) |
Jan 02, 2015 | 1.949 | 1.949 | 1.866 | 1.905 | 9,424,261 | -0.07(-3.66%) |
Dec 31, 2014 | 1.988 | 1.977 | 1.977 | 1.977 | 6,191,564 | -0.02(-1.11%) |
Dec 30, 2014 | 2.033 | 2.050 | 1.977 | 2.000 | 8,015,362 | +0.03(+1.41%) |
Dec 29, 2014 | 1.966 | 2.005 | 1.961 | 1.972 | 4,546,858 | +0.01(+0.28%) |
Dec 26, 2014 | 1.994 | 2.022 | 1.944 | 1.966 | 4,154,621 | -0.02(-0.84%) |
Dec 24, 2014 | 2.027 | 1.983 | 1.983 | 1.983 | 3,196,416 | -0.04(-2.20%) |
Dec 23, 2014 | 1.972 | 2.033 | 1.955 | 2.027 | 6,367,407 | +0.04(+2.25%) |
Dec 22, 2014 | 1.972 | 1.988 | 1.949 | 1.983 | 8,624,949 | -0.01(-0.56%) |
Dec 19, 2014 | 1.927 | 2.036 | 1.919 | 1.994 | 11,421,586 | +0.08(+4.07%) |
Dec 18, 2014 | 1.955 | 1.986 | 1.910 | 1.916 | 11,948,909 | +0.05(+2.69%) |
Dec 17, 2014 | 1.799 | 1.922 | 1.780 | 1.866 | 14,905,922 | +0.10(+5.68%) |
Dec 16, 2014 | 1.710 | 1.799 | 1.676 | 1.766 | 16,736,147 | +0.10(+6.02%) |
Dec 15, 2014 | 1.754 | 1.754 | 1.665 | 1.665 | 13,555,784 | -0.08(-4.47%) |
Dec 12, 2014 | 1.871 | 1.877 | 1.727 | 1.743 | 27,353,818 | -0.13(-6.85%) |
Dec 11, 2014 | 1.916 | 1.930 | 1.866 | 1.871 | 12,321,119 | -0.08(-4.27%) |
Dec 10, 2014 | 2.022 | 2.027 | 1.949 | 1.955 | 12,075,527 | -0.06(-2.77%) |
Dec 09, 2014 | 2.030 | 2.044 | 1.983 | 2.011 | 18,509,092 | -0.09(-4.50%) |
Dec 08, 2014 | 2.183 | 2.189 | 2.089 | 2.105 | 7,838,050 | -0.08(-3.82%) |
Dec 05, 2014 | 2.178 | 2.211 | 2.144 | 2.189 | 10,341,250 | +0.01(+0.51%) |
Dec 04, 2014 | 2.183 | 2.206 | 2.161 | 2.178 | 5,034,238 | -0.05(-2.25%) |
Dec 03, 2014 | 2.228 | 2.256 | 2.211 | 2.228 | 6,400,158 | +0.02(+1.01%) |
Dec 02, 2014 | 2.245 | 2.256 | 2.200 | 2.206 | 8,461,339 | -0.03(-1.49%) |