Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 19, 2015 | 1.726 | 1.750 | 1.500 | 1.653 | 1,477,744 | -0.17(-9.29%) |
Mar 18, 2015 | 1.863 | 1.871 | 1.798 | 1.822 | 112,154 | -0.07(-3.83%) |
Mar 17, 2015 | 1.943 | 2.024 | 1.830 | 1.895 | 130,449 | -0.06(-3.29%) |
Mar 16, 2015 | 2.040 | 2.056 | 1.912 | 1.959 | 237,340 | -0.02(-1.22%) |
Mar 13, 2015 | 2.096 | 2.121 | 1.967 | 1.984 | 159,917 | -0.09(-4.28%) |
Mar 12, 2015 | 2.072 | 2.129 | 2.016 | 2.072 | 151,417 | +0.00(+0.00%) |
Mar 11, 2015 | 1.903 | 2.161 | 1.895 | 2.072 | 1,260,635 | +0.15(+7.98%) |
Mar 10, 2015 | 1.863 | 1.967 | 1.863 | 1.919 | 384,529 | +0.04(+2.15%) |
Mar 09, 2015 | 1.911 | 1.992 | 1.855 | 1.879 | 251,063 | -0.06(-2.92%) |
Mar 06, 2015 | 1.967 | 1.935 | 278,240 | +0.03(+1.69%) | ||
Mar 05, 2015 | 2.000 | 2.000 | 1.830 | 1.903 | 642,203 | -0.06(-3.28%) |
Mar 04, 2015 | 2.000 | 1.879 | 1.967 | 279,282 | +0.09(+4.72%) | |
Mar 03, 2015 | 1.863 | 1.879 | 197,981 | -0.06(-3.32%) | ||
Mar 02, 2015 | 1.806 | 2.000 | 1.780 | 1.943 | 568,458 | +0.11(+6.17%) |
Feb 27, 2015 | 1.798 | 1.895 | 1.734 | 1.830 | 143,481 | +0.02(+1.34%) |
Feb 26, 2015 | 1.806 | 1.806 | 287,842 | +0.15(+9.27%) | ||
Feb 25, 2015 | 1.637 | 1.730 | 1.637 | 1.653 | 181,101 | +0.01(+0.49%) |
Feb 24, 2015 | 1.645 | 1.693 | 1.613 | 1.645 | 307,133 | +0.00(+0.00%) |
Feb 23, 2015 | 1.637 | 1.709 | 1.637 | 1.645 | 77,631 | -0.02(-0.97%) |
Feb 20, 2015 | 1.709 | 1.709 | 1.645 | 1.661 | 106,116 | -0.04(-2.37%) |
Feb 19, 2015 | 1.653 | 1.709 | 1.605 | 1.701 | 67,422 | +0.05(+2.93%) |
Feb 18, 2015 | 1.637 | 1.734 | 1.588 | 1.653 | 132,159 | +0.00(+0.00%) |
Feb 17, 2015 | 1.572 | 1.677 | 1.532 | 1.653 | 128,151 | +0.08(+5.13%) |
Feb 13, 2015 | 1.572 | 1.572 | 1.572 | 0 | -0.01(-0.51%) | |
Feb 12, 2015 | 1.451 | 1.596 | 1.395 | 1.580 | 1,099,153 | +0.19(+13.29%) |
Feb 11, 2015 | 1.298 | 1.419 | 1.298 | 1.395 | 509,434 | +0.09(+6.79%) |
Feb 10, 2015 | 1.242 | 1.371 | 1.242 | 1.306 | 424,842 | +0.10(+8.12%) |
Feb 09, 2015 | 1.201 | 1.226 | 1.193 | 1.208 | 64,325 | -0.00(-0.11%) |
Feb 06, 2015 | 1.137 | 1.226 | 1.137 | 1.210 | 132,895 | +0.05(+4.17%) |
Feb 05, 2015 | 1.145 | 1.161 | 1.121 | 1.161 | 62,967 | +0.01(+0.70%) |
Feb 04, 2015 | 1.129 | 1.185 | 1.129 | 1.153 | 126,601 | +0.02(+1.42%) |
Feb 03, 2015 | 1.105 | 1.153 | 1.105 | 1.137 | 53,828 | +0.02(+1.44%) |
Feb 02, 2015 | 1.129 | 1.145 | 1.113 | 1.121 | 135,839 | -0.02(-1.42%) |
Jan 30, 2015 | 1.129 | 1.169 | 1.121 | 1.137 | 108,778 | +0.01(+0.71%) |
Jan 29, 2015 | 1.121 | 1.145 | 1.121 | 1.129 | 204,384 | -0.02(-1.41%) |
Jan 28, 2015 | 1.137 | 1.185 | 1.113 | 1.145 | 163,345 | +0.02(+1.43%) |
Jan 27, 2015 | 1.137 | 1.193 | 1.129 | 1.129 | 59,424 | -0.02(-1.41%) |
Jan 26, 2015 | 1.174 | 1.185 | 1.125 | 1.145 | 44,147 | -0.05(-4.05%) |
Jan 23, 2015 | 1.129 | 1.193 | 1.089 | 1.193 | 101,068 | +0.06(+4.96%) |
Jan 22, 2015 | 1.121 | 1.137 | 1.121 | 1.137 | 52,987 | +0.01(+0.71%) |
Jan 21, 2015 | 1.137 | 1.161 | 1.121 | 1.129 | 95,201 | -0.02(-1.41%) |
Jan 20, 2015 | 1.153 | 1.161 | 1.145 | 1.145 | 118,178 | -0.02(-1.39%) |
Jan 16, 2015 | 1.193 | 1.210 | 1.137 | 1.161 | 106,736 | -0.06(-4.64%) |
Jan 15, 2015 | 1.282 | 1.145 | 1.218 | 294,312 | -0.05(-3.82%) | |
Jan 14, 2015 | 1.282 | 1.290 | 1.226 | 1.266 | 47,655 | -0.02(-1.88%) |
Jan 13, 2015 | 1.290 | 98,572 | -0.01(-0.62%) | |||
Jan 12, 2015 | 1.210 | 1.298 | 1.201 | 1.298 | 83,374 | +0.05(+3.87%) |
Jan 09, 2015 | 1.314 | 1.339 | 1.201 | 1.250 | 171,440 | -0.09(-6.63%) |
Jan 08, 2015 | 1.411 | 1.411 | 1.290 | 1.339 | 150,979 | -0.02(-1.78%) |
Jan 07, 2015 | 1.145 | 1.411 | 1.133 | 1.363 | 735,997 | +0.21(+18.18%) |
Jan 06, 2015 | 1.145 | 1.169 | 1.121 | 1.153 | 197,481 | +0.02(+1.42%) |
Jan 05, 2015 | 1.137 | 1.177 | 1.137 | 1.137 | 56,977 | +0.01(+0.71%) |
Jan 02, 2015 | 1.153 | 1.169 | 1.129 | 1.129 | 45,520 | -0.03(-2.78%) |
Dec 31, 2014 | 1.161 | 1.161 | 1.161 | 0 | -0.03(-2.70%) | |
Dec 30, 2014 | 1.153 | 1.193 | 1.121 | 1.193 | 245,287 | +0.06(+5.71%) |
Dec 29, 2014 | 1.145 | 1.210 | 1.129 | 1.129 | 120,895 | -0.06(-4.76%) |
Dec 26, 2014 | 1.137 | 1.226 | 1.137 | 1.185 | 83,985 | +0.03(+2.80%) |
Dec 24, 2014 | 1.153 | 1.153 | 1.153 | 0 | -0.02(-2.05%) | |
Dec 23, 2014 | 1.129 | 1.210 | 1.105 | 1.177 | 158,433 | +0.02(+2.10%) |
Dec 22, 2014 | 1.242 | 1.242 | 1.121 | 1.153 | 206,425 | -0.01(-0.69%) |
Dec 19, 2014 | 1.121 | 1.246 | 1.089 | 1.161 | 666,212 | +0.03(+2.86%) |
Dec 18, 2014 | 1.137 | 1.210 | 1.097 | 1.129 | 370,008 | -0.02(-1.41%) |
Dec 17, 2014 | 1.169 | 1.201 | 1.115 | 1.145 | 69,696 | -0.03(-2.74%) |
Dec 16, 2014 | 1.210 | 1.089 | 1.177 | 133,850 | -0.02(-2.01%) | |
Dec 15, 2014 | 1.210 | 1.210 | 1.089 | 1.201 | 258,438 | -0.02(-1.32%) |
Dec 12, 2014 | 1.218 | 1.226 | 1.161 | 1.218 | 123,162 | -0.01(-0.66%) |
Dec 11, 2014 | 1.210 | 1.242 | 1.169 | 1.226 | 754,187 | +0.03(+2.70%) |
Dec 10, 2014 | 1.185 | 1.274 | 1.185 | 1.193 | 134,697 | -0.02(-1.33%) |
Dec 09, 2014 | 1.210 | 1.282 | 1.185 | 1.210 | 339,200 | -0.01(-0.66%) |
Dec 08, 2014 | 1.226 | 1.411 | 1.210 | 1.218 | 185,295 | -0.02(-1.31%) |
Dec 05, 2014 | 1.322 | 1.330 | 1.193 | 1.234 | 178,221 | -0.10(-7.83%) |
Dec 04, 2014 | 1.330 | 1.379 | 1.290 | 1.339 | 142,450 | +0.00(+0.00%) |
Dec 03, 2014 | 1.331 | 1.355 | 1.322 | 1.339 | 130,176 | +0.01(+0.61%) |
Dec 02, 2014 | 1.339 | 1.363 | 1.322 | 1.330 | 99,694 | -0.02(-1.20%) |