Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.300 | 2.320 | 2.270 | 2.300 | 13,032,824 | -0.01(-0.43%) |
Feb 26, 2015 | 2.350 | 2.360 | 2.275 | 2.310 | 27,634,860 | -0.02(-0.86%) |
Feb 25, 2015 | 2.300 | 2.350 | 2.300 | 2.330 | 12,559,590 | +0.01(+0.43%) |
Feb 24, 2015 | 2.290 | 2.320 | 2.280 | 2.320 | 9,201,225 | +0.00(+0.00%) |
Feb 23, 2015 | 2.300 | 2.330 | 2.290 | 2.320 | 10,191,861 | +0.00(+0.00%) |
Feb 20, 2015 | 2.290 | 2.330 | 2.290 | 2.320 | 14,781,645 | +0.00(+0.00%) |
Feb 19, 2015 | 2.280 | 2.320 | 2.240 | 2.320 | 17,030,440 | +0.01(+0.43%) |
Feb 18, 2015 | 2.350 | 2.360 | 2.270 | 2.310 | 14,887,153 | -0.01(-0.43%) |
Feb 17, 2015 | 2.250 | 2.370 | 2.240 | 2.320 | 26,148,480 | +0.08(+3.57%) |
Feb 13, 2015 | 2.270 | 2.240 | 2.240 | 2.240 | 92,440,304 | -0.42(-15.79%) |
Feb 12, 2015 | 2.800 | 2.804 | 2.630 | 2.660 | 54,707,760 | -0.15(-5.34%) |
Feb 11, 2015 | 2.810 | 2.870 | 2.780 | 2.810 | 14,415,947 | +0.01(+0.36%) |
Feb 10, 2015 | 2.760 | 2.840 | 2.730 | 2.800 | 11,796,411 | +0.05(+1.82%) |
Feb 09, 2015 | 2.750 | 2.790 | 2.710 | 2.750 | 12,017,323 | +0.01(+0.36%) |
Feb 06, 2015 | 2.650 | 2.780 | 2.640 | 2.740 | 13,754,782 | +0.10(+3.79%) |
Feb 05, 2015 | 2.600 | 2.690 | 2.600 | 2.640 | 9,778,071 | +0.06(+2.33%) |
Feb 04, 2015 | 2.620 | 2.620 | 2.550 | 2.580 | 6,917,222 | -0.01(-0.39%) |
Feb 03, 2015 | 2.590 | 2.630 | 2.560 | 2.590 | 11,380,094 | +0.02(+0.78%) |
Feb 02, 2015 | 2.560 | 2.590 | 2.540 | 2.570 | 8,432,631 | +0.01(+0.39%) |
Jan 30, 2015 | 2.560 | 2.580 | 2.540 | 2.560 | 6,233,452 | -0.02(-0.78%) |
Jan 29, 2015 | 2.550 | 2.630 | 2.520 | 2.580 | 9,042,318 | +0.00(+0.00%) |
Jan 28, 2015 | 2.680 | 2.680 | 2.570 | 2.580 | 8,390,859 | -0.08(-3.01%) |
Jan 27, 2015 | 2.650 | 2.690 | 2.640 | 2.660 | 5,728,195 | -0.01(-0.37%) |
Jan 26, 2015 | 2.720 | 2.760 | 2.650 | 2.670 | 7,695,047 | -0.06(-2.20%) |
Jan 23, 2015 | 2.620 | 2.770 | 2.620 | 2.730 | 11,476,800 | +0.11(+4.20%) |
Jan 22, 2015 | 2.600 | 2.680 | 2.560 | 2.620 | 8,084,670 | +0.03(+1.16%) |
Jan 21, 2015 | 2.610 | 2.630 | 2.530 | 2.590 | 15,948,175 | -0.04(-1.52%) |
Jan 20, 2015 | 2.610 | 2.670 | 2.580 | 2.630 | 19,775,808 | +0.02(+0.77%) |
Jan 16, 2015 | 2.550 | 2.660 | 2.540 | 2.610 | 19,408,240 | +0.02(+0.77%) |
Jan 15, 2015 | 2.610 | 2.620 | 2.500 | 2.590 | 14,211,138 | -0.01(-0.38%) |
Jan 14, 2015 | 2.520 | 2.600 | 2.480 | 2.600 | 9,006,837 | +0.04(+1.56%) |
Jan 13, 2015 | 2.600 | 2.620 | 2.500 | 2.560 | 9,973,597 | -0.06(-2.29%) |
Jan 12, 2015 | 2.610 | 2.620 | 2.520 | 2.620 | 12,875,814 | -0.02(-0.76%) |
Jan 09, 2015 | 2.600 | 2.650 | 2.550 | 2.640 | 10,639,109 | +0.06(+2.33%) |
Jan 08, 2015 | 2.680 | 2.710 | 2.580 | 2.580 | 11,772,130 | -0.10(-3.73%) |
Jan 07, 2015 | 2.700 | 2.750 | 2.630 | 2.680 | 13,289,628 | -0.02(-0.74%) |
Jan 06, 2015 | 2.710 | 2.720 | 2.610 | 2.700 | 14,938,290 | -0.01(-0.37%) |
Jan 05, 2015 | 2.700 | 2.740 | 2.660 | 2.710 | 15,019,400 | -0.02(-0.73%) |
Jan 02, 2015 | 2.700 | 2.730 | 2.645 | 2.730 | 12,579,278 | +0.07(+2.63%) |
Dec 31, 2014 | 2.700 | 2.660 | 2.660 | 2.660 | 9,332,200 | -0.06(-2.21%) |
Dec 30, 2014 | 2.730 | 2.740 | 2.680 | 2.720 | 6,924,554 | -0.02(-0.73%) |
Dec 29, 2014 | 2.660 | 2.745 | 2.650 | 2.740 | 11,478,374 | +0.07(+2.62%) |
Dec 26, 2014 | 2.690 | 2.770 | 2.650 | 2.670 | 8,394,000 | -0.04(-1.48%) |
Dec 24, 2014 | 2.700 | 2.710 | 2.710 | 2.710 | 5,553,800 | -0.01(-0.37%) |
Dec 23, 2014 | 2.800 | 2.870 | 2.700 | 2.720 | 14,491,432 | -0.09(-3.20%) |
Dec 22, 2014 | 2.700 | 2.830 | 2.700 | 2.810 | 17,346,860 | +0.12(+4.27%) |
Dec 19, 2014 | 2.450 | 2.705 | 2.430 | 2.695 | 29,376,222 | +0.25(+10.45%) |
Dec 18, 2014 | 2.430 | 2.520 | 2.420 | 2.440 | 16,339,360 | +0.05(+2.09%) |
Dec 17, 2014 | 2.380 | 2.470 | 2.350 | 2.390 | 14,666,775 | +0.07(+3.02%) |
Dec 16, 2014 | 2.410 | 2.520 | 2.300 | 2.320 | 28,174,746 | -0.12(-4.92%) |
Dec 15, 2014 | 2.490 | 2.550 | 2.420 | 2.440 | 16,925,808 | -0.06(-2.40%) |
Dec 12, 2014 | 2.420 | 2.530 | 2.420 | 2.500 | 8,430,156 | +0.03(+1.21%) |
Dec 11, 2014 | 2.500 | 2.550 | 2.450 | 2.470 | 7,321,835 | -0.04(-1.59%) |
Dec 10, 2014 | 2.550 | 2.590 | 2.470 | 2.510 | 10,039,771 | -0.05(-1.95%) |
Dec 09, 2014 | 2.430 | 2.610 | 2.390 | 2.560 | 14,464,957 | +0.08(+3.23%) |
Dec 08, 2014 | 2.520 | 2.550 | 2.450 | 2.480 | 7,627,979 | -0.03(-1.20%) |
Dec 05, 2014 | 2.540 | 2.580 | 2.490 | 2.510 | 8,233,370 | -0.02(-0.79%) |
Dec 04, 2014 | 2.540 | 2.550 | 2.470 | 2.530 | 8,401,488 | -0.01(-0.20%) |
Dec 03, 2014 | 2.450 | 2.590 | 2.450 | 2.535 | 11,069,658 | +0.06(+2.22%) |
Dec 02, 2014 | 2.500 | 2.520 | 2.450 | 2.480 | 8,194,542 | -0.03(-1.20%) |