Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 1.903 | 1.903 | 1.848 | 1.886 | 189,156 | +0.01(+0.74%) |
Feb 26, 2015 | 1.896 | 1.921 | 1.858 | 1.872 | 134,255 | -0.05(-2.53%) |
Feb 25, 2015 | 1.855 | 1.931 | 1.855 | 1.921 | 96,150 | +0.04(+2.21%) |
Feb 24, 2015 | 1.896 | 1.903 | 1.872 | 1.879 | 119,519 | -0.02(-1.28%) |
Feb 23, 2015 | 1.907 | 1.935 | 1.872 | 1.903 | 220,082 | -0.01(-0.72%) |
Feb 20, 2015 | 1.962 | 1.976 | 1.907 | 1.917 | 154,887 | -0.07(-3.49%) |
Feb 19, 2015 | 1.921 | 1.987 | 1.907 | 1.987 | 186,416 | +0.03(+1.78%) |
Feb 18, 2015 | 2.046 | 2.046 | 1.952 | 1.952 | 205,660 | -0.09(-4.58%) |
Feb 17, 2015 | 2.000 | 2.046 | 1.966 | 2.046 | 130,762 | +0.05(+2.25%) |
Feb 13, 2015 | 1.924 | 2.000 | 2.000 | 2.000 | 220,076 | +0.11(+5.68%) |
Feb 12, 2015 | 1.935 | 1.959 | 1.889 | 1.893 | 109,758 | -0.00(-0.18%) |
Feb 11, 2015 | 1.938 | 1.955 | 1.869 | 1.896 | 194,567 | -0.03(-1.44%) |
Feb 10, 2015 | 1.994 | 2.004 | 1.900 | 1.924 | 361,387 | -0.06(-3.14%) |
Feb 09, 2015 | 1.942 | 1.987 | 1.928 | 1.987 | 195,418 | +0.06(+3.06%) |
Feb 06, 2015 | 1.883 | 1.962 | 1.883 | 1.928 | 101,947 | +0.03(+1.65%) |
Feb 05, 2015 | 1.841 | 1.935 | 1.841 | 1.896 | 214,083 | +0.04(+2.24%) |
Feb 04, 2015 | 1.889 | 1.910 | 1.824 | 1.855 | 245,929 | -0.05(-2.55%) |
Feb 03, 2015 | 1.730 | 1.924 | 1.705 | 1.903 | 842,998 | +0.17(+10.02%) |
Feb 02, 2015 | 1.779 | 1.799 | 1.690 | 1.730 | 341,987 | -0.05(-2.73%) |
Jan 30, 2015 | 1.740 | 1.785 | 1.720 | 1.779 | 158,484 | +0.07(+4.06%) |
Jan 29, 2015 | 1.706 | 1.733 | 1.633 | 1.709 | 262,387 | +0.00(+0.00%) |
Jan 28, 2015 | 1.796 | 1.827 | 1.698 | 1.709 | 407,710 | -0.09(-4.83%) |
Jan 27, 2015 | 1.786 | 1.820 | 1.762 | 1.796 | 275,088 | +0.00(+0.19%) |
Jan 26, 2015 | 1.779 | 1.820 | 1.758 | 1.792 | 204,768 | +0.03(+1.54%) |
Jan 23, 2015 | 1.786 | 1.816 | 1.755 | 1.765 | 177,446 | -0.02(-1.14%) |
Jan 22, 2015 | 1.820 | 1.820 | 1.759 | 1.786 | 221,923 | -0.03(-1.50%) |
Jan 21, 2015 | 1.748 | 1.813 | 1.748 | 1.813 | 265,783 | +0.03(+1.52%) |
Jan 20, 2015 | 1.765 | 1.796 | 1.745 | 1.786 | 344,091 | -0.02(-0.94%) |
Jan 16, 2015 | 1.755 | 1.861 | 1.735 | 1.803 | 374,379 | +0.05(+2.91%) |
Jan 15, 2015 | 1.765 | 1.779 | 1.735 | 1.752 | 241,383 | +0.01(+0.39%) |
Jan 14, 2015 | 1.653 | 1.755 | 1.653 | 1.745 | 292,743 | +0.06(+3.64%) |
Jan 13, 2015 | 1.735 | 1.786 | 1.653 | 1.684 | 420,600 | -0.05(-2.94%) |
Jan 12, 2015 | 1.803 | 1.803 | 1.735 | 1.735 | 148,087 | -0.07(-3.77%) |
Jan 09, 2015 | 1.820 | 1.837 | 1.800 | 1.803 | 286,666 | +0.00(+0.19%) |
Jan 08, 2015 | 1.786 | 1.864 | 1.735 | 1.799 | 258,018 | +0.05(+3.12%) |
Jan 07, 2015 | 1.765 | 1.813 | 1.738 | 1.745 | 149,812 | -0.02(-0.97%) |
Jan 06, 2015 | 1.769 | 1.813 | 1.735 | 1.762 | 261,811 | -0.01(-0.77%) |
Jan 05, 2015 | 1.782 | 1.803 | 1.735 | 1.775 | 275,452 | -0.04(-2.43%) |
Jan 02, 2015 | 1.810 | 1.867 | 1.762 | 1.820 | 254,234 | +0.00(+0.19%) |
Dec 31, 2014 | 1.697 | 1.816 | 1.816 | 1.816 | 720,899 | +0.09(+5.12%) |
Dec 30, 2014 | 1.752 | 1.789 | 1.670 | 1.728 | 1,065,325 | -0.02(-1.36%) |
Dec 29, 2014 | 1.844 | 1.899 | 1.718 | 1.752 | 1,450,115 | -0.09(-4.98%) |
Dec 26, 2014 | 1.905 | 1.973 | 1.844 | 1.844 | 424,086 | -0.06(-3.21%) |
Dec 24, 2014 | 1.946 | 1.905 | 1.905 | 1.905 | 249,903 | -0.03(-1.58%) |
Dec 23, 2014 | 1.956 | 2.119 | 1.932 | 1.935 | 740,424 | -0.01(-0.70%) |
Dec 22, 2014 | 2.415 | 2.422 | 1.915 | 1.949 | 1,755,671 | -0.55(-22.04%) |
Dec 19, 2014 | 2.432 | 2.530 | 2.386 | 2.500 | 321,605 | +0.10(+3.96%) |
Dec 18, 2014 | 2.551 | 2.605 | 2.337 | 2.405 | 393,498 | -0.06(-2.48%) |
Dec 17, 2014 | 2.241 | 2.500 | 2.241 | 2.466 | 327,647 | +0.21(+9.35%) |
Dec 16, 2014 | 2.143 | 2.347 | 2.068 | 2.255 | 330,023 | +0.06(+2.79%) |
Dec 15, 2014 | 2.347 | 2.378 | 2.190 | 2.194 | 498,693 | -0.11(-4.73%) |
Dec 12, 2014 | 2.330 | 2.432 | 2.255 | 2.303 | 775,063 | -0.05(-2.03%) |
Dec 11, 2014 | 2.415 | 2.463 | 2.316 | 2.350 | 496,794 | -0.01(-0.43%) |
Dec 10, 2014 | 2.381 | 2.381 | 2.245 | 2.361 | 383,234 | -0.04(-1.81%) |
Dec 09, 2014 | 2.238 | 2.449 | 2.238 | 2.404 | 445,143 | +0.17(+7.42%) |
Dec 08, 2014 | 2.381 | 2.395 | 2.139 | 2.238 | 884,795 | -0.14(-6.00%) |
Dec 05, 2014 | 2.384 | 2.461 | 2.381 | 2.381 | 204,706 | -0.02(-0.85%) |
Dec 04, 2014 | 2.435 | 2.450 | 2.391 | 2.401 | 482,576 | -0.09(-3.55%) |
Dec 03, 2014 | 2.422 | 2.599 | 2.422 | 2.490 | 459,826 | +0.05(+2.09%) |
Dec 02, 2014 | 2.374 | 2.612 | 2.374 | 2.439 | 659,164 | +0.02(+0.99%) |