Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.850 | 2.850 | 2.830 | 2.834 | 143,696 | -0.00(-0.14%) |
Feb 26, 2015 | 2.858 | 2.866 | 2.830 | 2.838 | 100,345 | -0.01(-0.28%) |
Feb 25, 2015 | 2.838 | 2.870 | 2.834 | 2.846 | 138,690 | +0.02(+0.56%) |
Feb 24, 2015 | 2.783 | 2.834 | 2.763 | 2.830 | 192,722 | +0.05(+1.70%) |
Feb 23, 2015 | 2.747 | 2.795 | 2.668 | 2.783 | 291,952 | +0.00(+0.00%) |
Feb 20, 2015 | 2.767 | 2.802 | 2.756 | 2.783 | 412,448 | +0.01(+0.42%) |
Feb 19, 2015 | 2.822 | 2.835 | 2.760 | 2.771 | 260,890 | -0.04(-1.38%) |
Feb 18, 2015 | 2.841 | 2.849 | 2.798 | 2.810 | 191,857 | -0.01(-0.41%) |
Feb 17, 2015 | 2.818 | 2.860 | 2.794 | 2.822 | 281,260 | +0.05(+1.96%) |
Feb 13, 2015 | 2.872 | 2.767 | 2.767 | 2.767 | 570,962 | -0.10(-3.52%) |
Feb 12, 2015 | 2.872 | 2.872 | 2.841 | 2.868 | 228,173 | -0.00(-0.14%) |
Feb 11, 2015 | 2.825 | 2.872 | 2.783 | 2.872 | 244,480 | +0.04(+1.37%) |
Feb 10, 2015 | 2.783 | 2.833 | 2.775 | 2.833 | 171,404 | +0.04(+1.39%) |
Feb 09, 2015 | 2.833 | 2.845 | 2.779 | 2.794 | 529,861 | -0.04(-1.37%) |
Feb 06, 2015 | 2.849 | 2.868 | 2.814 | 2.833 | 276,831 | -0.04(-1.48%) |
Feb 05, 2015 | 2.806 | 2.880 | 2.771 | 2.876 | 378,520 | +0.09(+3.35%) |
Feb 04, 2015 | 2.783 | 2.798 | 2.752 | 2.783 | 138,419 | -0.02(-0.69%) |
Feb 03, 2015 | 2.725 | 2.802 | 2.698 | 2.802 | 326,605 | +0.09(+3.14%) |
Feb 02, 2015 | 2.709 | 2.725 | 2.697 | 2.717 | 250,883 | +0.02(+0.72%) |
Jan 30, 2015 | 2.701 | 2.725 | 2.695 | 2.697 | 179,585 | -0.02(-0.71%) |
Jan 29, 2015 | 2.713 | 2.717 | 2.686 | 2.717 | 171,878 | +0.01(+0.43%) |
Jan 28, 2015 | 2.674 | 2.725 | 2.674 | 2.705 | 205,695 | +0.02(+0.58%) |
Jan 27, 2015 | 2.655 | 2.701 | 2.655 | 2.690 | 164,530 | +0.01(+0.29%) |
Jan 26, 2015 | 2.674 | 2.682 | 2.647 | 2.682 | 388,522 | +0.03(+1.32%) |
Jan 23, 2015 | 2.682 | 2.690 | 2.647 | 2.647 | 173,257 | -0.03(-1.30%) |
Jan 22, 2015 | 2.659 | 2.697 | 2.655 | 2.682 | 267,463 | +0.03(+1.02%) |
Jan 21, 2015 | 2.662 | 2.674 | 2.655 | 2.655 | 190,311 | -0.02(-0.58%) |
Jan 20, 2015 | 2.678 | 2.701 | 2.647 | 2.670 | 925,108 | -0.02(-0.58%) |
Jan 16, 2015 | 2.647 | 2.694 | 2.639 | 2.686 | 1,183,128 | +0.03(+1.17%) |
Jan 15, 2015 | 2.662 | 2.678 | 2.647 | 2.655 | 67,616 | -0.02(-0.73%) |
Jan 14, 2015 | 2.639 | 2.678 | 2.631 | 2.674 | 159,823 | +0.03(+1.32%) |
Jan 13, 2015 | 2.678 | 2.701 | 2.635 | 2.639 | 378,953 | -0.04(-1.59%) |
Jan 12, 2015 | 2.725 | 2.725 | 2.678 | 2.682 | 268,061 | -0.02(-0.86%) |
Jan 09, 2015 | 2.717 | 2.732 | 2.697 | 2.705 | 234,937 | -0.01(-0.43%) |
Jan 08, 2015 | 2.763 | 2.783 | 2.690 | 2.717 | 630,563 | -0.05(-1.69%) |
Jan 07, 2015 | 2.721 | 2.771 | 2.705 | 2.763 | 421,659 | +0.05(+1.71%) |
Jan 06, 2015 | 2.721 | 2.748 | 2.686 | 2.717 | 395,414 | -0.00(-0.14%) |
Jan 05, 2015 | 2.651 | 2.721 | 2.643 | 2.721 | 335,656 | +0.07(+2.64%) |
Jan 02, 2015 | 2.628 | 2.655 | 2.624 | 2.651 | 174,666 | +0.02(+0.89%) |
Dec 31, 2014 | 2.628 | 2.628 | 2.628 | 2.628 | 246,575 | -0.01(-0.44%) |
Dec 30, 2014 | 2.635 | 2.647 | 2.624 | 2.639 | 278,225 | +0.02(+0.59%) |
Dec 29, 2014 | 2.604 | 2.635 | 2.604 | 2.624 | 295,663 | +0.03(+1.05%) |
Dec 26, 2014 | 2.612 | 2.624 | 2.542 | 2.596 | 466,563 | -0.01(-0.30%) |
Dec 24, 2014 | 2.635 | 2.604 | 2.604 | 2.604 | 87,602 | -0.02(-0.89%) |
Dec 23, 2014 | 2.624 | 2.645 | 2.612 | 2.628 | 163,991 | -0.01(-0.44%) |
Dec 22, 2014 | 2.596 | 2.639 | 2.596 | 2.639 | 284,123 | +0.06(+2.26%) |
Dec 19, 2014 | 2.600 | 2.674 | 2.557 | 2.581 | 1,621,041 | -0.02(-0.89%) |
Dec 18, 2014 | 2.604 | 2.620 | 2.581 | 2.604 | 294,901 | +0.01(+0.45%) |
Dec 17, 2014 | 2.593 | 2.631 | 2.577 | 2.593 | 202,160 | +0.00(+0.15%) |
Dec 16, 2014 | 2.585 | 2.639 | 2.585 | 2.589 | 196,041 | +0.00(+0.00%) |
Dec 15, 2014 | 2.628 | 2.628 | 2.577 | 2.589 | 295,060 | -0.02(-0.89%) |
Dec 12, 2014 | 2.620 | 2.643 | 2.600 | 2.612 | 349,374 | -0.02(-0.59%) |
Dec 11, 2014 | 2.573 | 2.639 | 2.565 | 2.628 | 373,673 | +0.05(+1.96%) |
Dec 10, 2014 | 2.620 | 2.628 | 2.577 | 2.577 | 184,903 | -0.04(-1.63%) |
Dec 09, 2014 | 2.573 | 2.624 | 2.565 | 2.620 | 140,529 | +0.04(+1.66%) |
Dec 08, 2014 | 2.608 | 2.612 | 2.565 | 2.577 | 197,582 | -0.04(-1.48%) |
Dec 05, 2014 | 2.639 | 2.651 | 2.604 | 2.616 | 328,599 | -0.03(-1.32%) |
Dec 04, 2014 | 2.659 | 2.674 | 2.639 | 2.651 | 256,966 | +0.01(+0.44%) |
Dec 03, 2014 | 2.674 | 2.682 | 2.628 | 2.639 | 319,025 | -0.05(-2.02%) |
Dec 02, 2014 | 2.686 | 2.697 | 2.654 | 2.694 | 192,076 | +0.01(+0.29%) |