Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.031 | 2.056 | 2.005 | 2.037 | 8,170,921 | +0.01(+0.31%) |
Mar 30, 2015 | 1.993 | 2.069 | 1.980 | 2.031 | 9,684,786 | +0.08(+4.25%) |
Mar 27, 2015 | 2.120 | 2.133 | 1.942 | 1.948 | 23,004,446 | -0.24(-11.05%) |
Mar 26, 2015 | 2.215 | 2.222 | 2.158 | 2.190 | 10,126,988 | -0.03(-1.15%) |
Mar 25, 2015 | 2.234 | 2.247 | 2.203 | 2.215 | 4,788,586 | -0.01(-0.29%) |
Mar 24, 2015 | 2.247 | 2.257 | 2.164 | 2.222 | 6,358,898 | -0.03(-1.13%) |
Mar 23, 2015 | 2.215 | 2.254 | 2.203 | 2.247 | 5,427,517 | +0.04(+2.02%) |
Mar 20, 2015 | 2.171 | 2.203 | 2.164 | 2.203 | 8,397,308 | +0.04(+2.06%) |
Mar 19, 2015 | 2.203 | 2.219 | 2.158 | 2.158 | 8,822,462 | -0.08(-3.69%) |
Mar 18, 2015 | 2.158 | 2.266 | 2.139 | 2.241 | 12,354,441 | +0.06(+2.62%) |
Mar 17, 2015 | 2.101 | 2.190 | 2.088 | 2.183 | 8,373,545 | +0.08(+3.68%) |
Mar 16, 2015 | 2.138 | 2.144 | 2.068 | 2.106 | 17,150,576 | +0.00(+0.00%) |
Mar 13, 2015 | 2.131 | 2.169 | 2.081 | 2.106 | 21,981,638 | -0.06(-2.92%) |
Mar 12, 2015 | 2.232 | 2.251 | 2.157 | 2.169 | 7,331,114 | -0.03(-1.15%) |
Mar 11, 2015 | 2.213 | 2.232 | 2.182 | 2.195 | 7,513,893 | -0.04(-1.98%) |
Mar 10, 2015 | 2.245 | 2.283 | 2.213 | 2.239 | 23,785,568 | +0.03(+1.14%) |
Mar 09, 2015 | 2.213 | 2.258 | 2.182 | 2.213 | 8,476,659 | +0.00(+0.00%) |
Mar 06, 2015 | 2.163 | 2.226 | 2.150 | 2.213 | 9,821,917 | -0.02(-0.85%) |
Mar 05, 2015 | 2.251 | 2.264 | 2.220 | 2.232 | 6,744,479 | +0.02(+0.86%) |
Mar 04, 2015 | 2.213 | 2.258 | 2.188 | 2.213 | 10,225,880 | +0.04(+1.74%) |
Mar 03, 2015 | 2.138 | 2.182 | 2.138 | 2.176 | 8,209,918 | +0.03(+1.47%) |
Mar 02, 2015 | 2.258 | 2.258 | 2.131 | 2.144 | 6,536,243 | -0.11(-5.04%) |
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%) |