Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.650 | 2.670 | 2.600 | 2.610 | 402,881 | -0.04(-1.51%) |
Feb 26, 2015 | 2.660 | 2.680 | 2.620 | 2.650 | 875,406 | -0.02(-0.56%) |
Feb 25, 2015 | 2.660 | 2.700 | 2.610 | 2.665 | 1,227,404 | +0.16(+6.18%) |
Feb 24, 2015 | 2.590 | 2.590 | 2.480 | 2.510 | 436,393 | -0.09(-3.46%) |
Feb 23, 2015 | 2.580 | 2.610 | 2.500 | 2.600 | 660,370 | +0.01(+0.39%) |
Feb 20, 2015 | 2.600 | 2.600 | 2.520 | 2.590 | 448,552 | +0.00(+0.00%) |
Feb 19, 2015 | 2.500 | 2.625 | 2.490 | 2.590 | 568,287 | +0.07(+2.78%) |
Feb 18, 2015 | 2.470 | 2.540 | 2.470 | 2.520 | 280,644 | +0.04(+1.61%) |
Feb 17, 2015 | 2.450 | 2.490 | 2.360 | 2.480 | 516,323 | +0.03(+1.22%) |
Feb 13, 2015 | 2.410 | 2.450 | 2.450 | 2.450 | 552,100 | +0.05(+2.08%) |
Feb 12, 2015 | 2.380 | 2.410 | 2.340 | 2.400 | 375,555 | +0.03(+1.27%) |
Feb 11, 2015 | 2.320 | 2.420 | 2.310 | 2.370 | 381,966 | +0.01(+0.42%) |
Feb 10, 2015 | 2.370 | 2.410 | 2.310 | 2.360 | 475,971 | +0.02(+0.85%) |
Feb 09, 2015 | 2.400 | 2.420 | 2.320 | 2.340 | 667,629 | -0.08(-3.31%) |
Feb 06, 2015 | 2.480 | 2.480 | 2.380 | 2.420 | 556,410 | -0.07(-2.81%) |
Feb 05, 2015 | 2.320 | 2.490 | 2.320 | 2.490 | 899,253 | +0.17(+7.33%) |
Feb 04, 2015 | 2.320 | 2.340 | 2.280 | 2.320 | 837,968 | -0.02(-0.85%) |
Feb 03, 2015 | 2.330 | 2.370 | 2.290 | 2.340 | 650,689 | +0.01(+0.43%) |
Feb 02, 2015 | 2.350 | 2.380 | 2.280 | 2.330 | 877,705 | -0.01(-0.43%) |
Jan 30, 2015 | 2.350 | 2.380 | 2.300 | 2.340 | 685,829 | -0.04(-1.68%) |
Jan 29, 2015 | 2.260 | 2.380 | 2.250 | 2.380 | 629,356 | +0.11(+4.85%) |
Jan 28, 2015 | 2.360 | 2.370 | 2.261 | 2.270 | 942,251 | -0.08(-3.40%) |
Jan 27, 2015 | 2.320 | 2.370 | 2.320 | 2.350 | 391,866 | +0.01(+0.43%) |
Jan 26, 2015 | 2.350 | 2.380 | 2.310 | 2.340 | 690,146 | -0.01(-0.43%) |
Jan 23, 2015 | 2.340 | 2.390 | 2.280 | 2.350 | 1,034,725 | +0.02(+0.86%) |
Jan 22, 2015 | 2.310 | 2.340 | 2.240 | 2.330 | 901,473 | +0.03(+1.30%) |
Jan 21, 2015 | 2.350 | 2.370 | 2.300 | 2.300 | 472,207 | -0.06(-2.54%) |
Jan 20, 2015 | 2.400 | 2.410 | 2.310 | 2.360 | 933,363 | -0.05(-2.07%) |
Jan 16, 2015 | 2.280 | 2.420 | 2.220 | 2.410 | 748,904 | +0.11(+4.78%) |
Jan 15, 2015 | 2.440 | 2.460 | 2.290 | 2.300 | 1,532,156 | -0.16(-6.50%) |
Jan 14, 2015 | 2.470 | 2.485 | 2.395 | 2.460 | 667,178 | +0.00(+0.00%) |
Jan 13, 2015 | 2.510 | 2.530 | 2.320 | 2.460 | 1,532,474 | -0.15(-5.75%) |
Jan 12, 2015 | 2.680 | 2.690 | 2.580 | 2.610 | 779,914 | -0.06(-2.25%) |
Jan 09, 2015 | 2.700 | 2.718 | 2.621 | 2.670 | 729,203 | -0.05(-1.84%) |
Jan 08, 2015 | 2.740 | 2.770 | 2.670 | 2.720 | 490,775 | +0.01(+0.37%) |
Jan 07, 2015 | 2.690 | 2.720 | 2.630 | 2.710 | 688,634 | +0.02(+0.93%) |
Jan 06, 2015 | 2.670 | 2.780 | 2.640 | 2.685 | 1,909,902 | +0.04(+1.32%) |
Jan 05, 2015 | 2.590 | 2.680 | 2.560 | 2.650 | 1,122,441 | +0.06(+2.32%) |
Jan 02, 2015 | 2.570 | 2.680 | 2.570 | 2.590 | 1,428,363 | +0.02(+0.78%) |
Dec 31, 2014 | 2.560 | 2.570 | 2.570 | 2.570 | 1,139,700 | +0.00(+0.00%) |
Dec 30, 2014 | 2.560 | 2.600 | 2.520 | 2.570 | 854,811 | -0.01(-0.39%) |
Dec 29, 2014 | 2.700 | 2.700 | 2.510 | 2.580 | 1,032,742 | -0.12(-4.44%) |
Dec 26, 2014 | 2.640 | 2.710 | 2.630 | 2.700 | 344,675 | +0.05(+1.89%) |
Dec 24, 2014 | 2.640 | 2.650 | 2.650 | 2.650 | 375,700 | +0.03(+1.15%) |
Dec 23, 2014 | 2.710 | 2.750 | 2.600 | 2.620 | 980,245 | -0.10(-3.68%) |
Dec 22, 2014 | 2.640 | 2.740 | 2.630 | 2.720 | 1,365,431 | +0.09(+3.42%) |
Dec 19, 2014 | 2.630 | 2.655 | 2.550 | 2.630 | 1,857,607 | +0.03(+1.15%) |
Dec 18, 2014 | 2.560 | 2.600 | 2.533 | 2.600 | 763,482 | +0.06(+2.36%) |
Dec 17, 2014 | 2.360 | 2.540 | 2.360 | 2.540 | 1,796,713 | +0.17(+7.17%) |
Dec 16, 2014 | 2.390 | 2.440 | 2.340 | 2.370 | 1,281,863 | +0.04(+1.72%) |
Dec 15, 2014 | 2.420 | 2.510 | 2.330 | 2.330 | 2,342,625 | -0.07(-2.92%) |
Dec 12, 2014 | 2.410 | 2.489 | 2.390 | 2.400 | 1,016,826 | -0.05(-2.04%) |
Dec 11, 2014 | 2.460 | 2.520 | 2.340 | 2.450 | 676,848 | -0.01(-0.41%) |
Dec 10, 2014 | 2.460 | 2.560 | 2.440 | 2.460 | 1,708,978 | +0.00(+0.00%) |
Dec 09, 2014 | 2.450 | 2.550 | 2.430 | 2.460 | 2,203,970 | -0.01(-0.40%) |
Dec 08, 2014 | 2.520 | 2.590 | 2.470 | 2.470 | 1,515,317 | -0.05(-1.98%) |
Dec 05, 2014 | 2.480 | 2.550 | 2.480 | 2.520 | 1,067,228 | +0.07(+2.86%) |
Dec 04, 2014 | 2.390 | 2.490 | 2.380 | 2.450 | 740,086 | +0.05(+2.08%) |
Dec 03, 2014 | 2.370 | 2.500 | 2.360 | 2.400 | 1,988,008 | +0.04(+1.69%) |
Dec 02, 2014 | 2.300 | 2.410 | 2.281 | 2.360 | 894,244 | +0.06(+2.61%) |