Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.031 | 2.056 | 2.005 | 2.037 | 8,170,580 | +0.01(+0.31%) |
Mar 30, 2015 | 1.993 | 2.069 | 1.980 | 2.031 | 9,684,383 | +0.08(+4.25%) |
Mar 27, 2015 | 2.120 | 2.133 | 1.942 | 1.948 | 23,003,486 | -0.24(-11.05%) |
Mar 26, 2015 | 2.215 | 2.222 | 2.158 | 2.190 | 10,126,567 | -0.03(-1.15%) |
Mar 25, 2015 | 2.235 | 2.247 | 2.203 | 2.215 | 4,788,386 | -0.01(-0.29%) |
Mar 24, 2015 | 2.247 | 2.257 | 2.164 | 2.222 | 6,358,634 | -0.03(-1.13%) |
Mar 23, 2015 | 2.215 | 2.254 | 2.203 | 2.247 | 5,427,291 | +0.04(+2.02%) |
Mar 20, 2015 | 2.171 | 2.203 | 2.164 | 2.203 | 8,396,958 | +0.04(+2.06%) |
Mar 19, 2015 | 2.203 | 2.219 | 2.158 | 2.158 | 8,822,094 | -0.08(-3.69%) |
Mar 18, 2015 | 2.158 | 2.266 | 2.139 | 2.241 | 12,353,926 | +0.06(+2.62%) |
Mar 17, 2015 | 2.101 | 2.190 | 2.088 | 2.184 | 8,373,197 | +0.08(+3.68%) |
Mar 16, 2015 | 2.138 | 2.144 | 2.068 | 2.106 | 17,149,856 | +0.00(+0.00%) |
Mar 13, 2015 | 2.131 | 2.169 | 2.081 | 2.106 | 21,980,718 | -0.06(-2.92%) |
Mar 12, 2015 | 2.233 | 2.252 | 2.157 | 2.169 | 7,330,806 | -0.03(-1.15%) |
Mar 11, 2015 | 2.214 | 2.233 | 2.182 | 2.195 | 7,513,577 | -0.04(-1.98%) |
Mar 10, 2015 | 2.245 | 2.283 | 2.214 | 2.239 | 23,784,570 | +0.03(+1.14%) |
Mar 09, 2015 | 2.214 | 2.258 | 2.182 | 2.214 | 8,476,303 | +0.00(+0.00%) |
Mar 06, 2015 | 2.163 | 2.226 | 2.150 | 2.214 | 9,821,506 | -0.02(-0.85%) |
Mar 05, 2015 | 2.252 | 2.264 | 2.220 | 2.233 | 6,744,196 | +0.02(+0.86%) |
Mar 04, 2015 | 2.214 | 2.258 | 2.188 | 2.214 | 10,225,451 | +0.04(+1.74%) |
Mar 03, 2015 | 2.138 | 2.182 | 2.138 | 2.176 | 8,209,574 | +0.03(+1.47%) |
Mar 02, 2015 | 2.258 | 2.258 | 2.131 | 2.144 | 6,535,968 | -0.11(-5.04%) |
Feb 27, 2015 | 2.233 | 2.283 | 2.229 | 2.258 | 5,132,760 | +0.04(+1.71%) |
Feb 26, 2015 | 2.207 | 2.258 | 2.163 | 2.220 | 6,211,166 | -0.03(-1.13%) |
Feb 25, 2015 | 2.258 | 2.270 | 2.220 | 2.245 | 5,177,679 | -0.02(-0.84%) |
Feb 24, 2015 | 2.226 | 2.277 | 2.188 | 2.264 | 5,487,699 | +0.06(+2.87%) |
Feb 23, 2015 | 2.245 | 2.252 | 2.195 | 2.201 | 13,379,619 | -0.06(-2.79%) |
Feb 20, 2015 | 2.245 | 2.277 | 2.220 | 2.264 | 7,973,003 | -0.01(-0.28%) |
Feb 19, 2015 | 2.258 | 2.277 | 2.188 | 2.270 | 8,404,560 | -0.03(-1.37%) |
Feb 18, 2015 | 2.435 | 2.530 | 2.283 | 2.302 | 6,504,184 | +0.02(+0.83%) |
Feb 17, 2015 | 2.264 | 2.321 | 2.245 | 2.283 | 4,001,579 | +0.01(+0.56%) |
Feb 13, 2015 | 2.252 | 2.270 | 2.270 | 2.270 | 8,220,305 | +0.06(+2.57%) |
Feb 12, 2015 | 2.252 | 2.277 | 2.176 | 2.214 | 9,092,460 | -0.02(-0.85%) |
Feb 11, 2015 | 2.195 | 2.245 | 2.176 | 2.233 | 9,063,917 | +0.04(+2.02%) |
Feb 10, 2015 | 2.277 | 2.286 | 2.182 | 2.188 | 10,362,633 | -0.17(-7.24%) |
Feb 09, 2015 | 2.315 | 2.400 | 2.296 | 2.359 | 12,769,743 | +0.13(+5.67%) |
Feb 06, 2015 | 2.169 | 2.252 | 2.169 | 2.233 | 10,464,721 | +0.00(+0.00%) |
Feb 05, 2015 | 2.214 | 2.270 | 2.214 | 2.233 | 8,434,927 | +0.02(+0.86%) |
Feb 04, 2015 | 2.214 | 2.245 | 2.207 | 2.214 | 8,154,751 | -0.08(-3.31%) |
Feb 03, 2015 | 2.308 | 2.327 | 2.274 | 2.289 | 7,831,771 | +0.06(+2.55%) |
Feb 02, 2015 | 2.157 | 2.264 | 2.153 | 2.233 | 10,055,135 | +0.05(+2.32%) |
Jan 30, 2015 | 2.087 | 2.214 | 2.068 | 2.182 | 11,467,935 | +0.01(+0.58%) |
Jan 29, 2015 | 2.220 | 2.245 | 2.144 | 2.169 | 11,177,621 | +0.01(+0.59%) |
Jan 28, 2015 | 2.138 | 2.201 | 2.131 | 2.157 | 9,411,360 | -0.03(-1.16%) |
Jan 27, 2015 | 2.112 | 2.201 | 2.106 | 2.182 | 10,484,063 | -0.01(-0.58%) |
Jan 26, 2015 | 2.169 | 2.220 | 2.147 | 2.195 | 8,190,723 | +0.01(+0.29%) |
Jan 23, 2015 | 2.220 | 2.226 | 2.182 | 2.188 | 8,190,644 | -0.09(-3.89%) |
Jan 22, 2015 | 2.277 | 2.315 | 2.220 | 2.277 | 15,850,511 | +0.03(+1.12%) |
Jan 21, 2015 | 2.207 | 2.264 | 2.188 | 2.252 | 9,613,148 | +0.00(+0.00%) |
Jan 20, 2015 | 2.226 | 2.264 | 2.185 | 2.252 | 8,924,098 | -0.04(-1.66%) |
Jan 16, 2015 | 2.220 | 2.327 | 2.210 | 2.289 | 10,187,611 | +0.12(+5.54%) |
Jan 15, 2015 | 2.195 | 2.220 | 2.150 | 2.169 | 14,490,866 | -0.01(-0.29%) |
Jan 14, 2015 | 2.100 | 2.182 | 2.087 | 2.176 | 28,256,118 | -0.05(-2.27%) |
Jan 13, 2015 | 2.296 | 2.315 | 2.195 | 2.226 | 11,620,691 | -0.02(-0.84%) |
Jan 12, 2015 | 2.239 | 2.289 | 2.220 | 2.245 | 13,731,021 | -0.11(-4.83%) |
Jan 09, 2015 | 2.365 | 2.400 | 2.327 | 2.359 | 9,485,339 | -0.06(-2.36%) |
Jan 08, 2015 | 2.372 | 2.476 | 2.372 | 2.416 | 11,397,437 | -0.01(-0.26%) |
Jan 07, 2015 | 2.448 | 2.460 | 2.384 | 2.422 | 18,596,706 | +0.18(+8.19%) |
Jan 06, 2015 | 2.220 | 2.283 | 2.191 | 2.239 | 15,500,597 | +0.20(+9.60%) |
Jan 05, 2015 | 2.049 | 2.081 | 2.008 | 2.043 | 12,343,260 | -0.12(-5.56%) |