Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.365 | 2.373 | 2.361 | 2.365 | 646,727 | -0.00(-0.17%) |
Feb 26, 2015 | 2.361 | 2.377 | 2.357 | 2.369 | 1,056,418 | +0.00(+0.00%) |
Feb 25, 2015 | 2.377 | 2.377 | 2.361 | 2.369 | 1,121,053 | +0.00(+0.00%) |
Feb 24, 2015 | 2.361 | 2.373 | 2.361 | 2.369 | 1,005,335 | +0.00(+0.00%) |
Feb 23, 2015 | 2.369 | 2.373 | 2.361 | 2.369 | 751,168 | +0.00(+0.00%) |
Feb 20, 2015 | 2.349 | 2.373 | 2.341 | 2.369 | 1,018,731 | +0.02(+0.85%) |
Feb 19, 2015 | 2.329 | 2.353 | 2.329 | 2.349 | 784,717 | +0.01(+0.34%) |
Feb 18, 2015 | 2.333 | 2.349 | 2.325 | 2.341 | 755,752 | +0.00(+0.17%) |
Feb 17, 2015 | 2.345 | 2.353 | 2.333 | 2.337 | 891,119 | -0.01(-0.34%) |
Feb 13, 2015 | 2.341 | 2.345 | 2.345 | 2.345 | 857,153 | +0.01(+0.34%) |
Feb 12, 2015 | 2.321 | 2.349 | 2.321 | 2.337 | 1,105,911 | +0.02(+0.86%) |
Feb 11, 2015 | 2.309 | 2.321 | 2.305 | 2.317 | 870,919 | +0.01(+0.35%) |
Feb 10, 2015 | 2.293 | 2.317 | 2.289 | 2.309 | 989,260 | +0.03(+1.40%) |
Feb 09, 2015 | 2.285 | 2.297 | 2.273 | 2.277 | 838,420 | -0.00(-0.17%) |
Feb 06, 2015 | 2.301 | 2.309 | 2.277 | 2.281 | 937,580 | -0.01(-0.52%) |
Feb 05, 2015 | 2.273 | 2.305 | 2.273 | 2.293 | 1,391,159 | +0.02(+1.05%) |
Feb 04, 2015 | 2.269 | 2.289 | 2.265 | 2.269 | 1,382,154 | +0.00(+0.18%) |
Feb 03, 2015 | 2.257 | 2.273 | 2.253 | 2.265 | 1,366,285 | +0.03(+1.43%) |
Feb 02, 2015 | 2.233 | 2.237 | 2.201 | 2.233 | 2,581,249 | +0.01(+0.54%) |
Jan 30, 2015 | 2.229 | 2.245 | 2.217 | 2.221 | 979,399 | -0.02(-0.89%) |
Jan 29, 2015 | 2.245 | 2.249 | 2.209 | 2.241 | 955,826 | +0.01(+0.27%) |
Jan 28, 2015 | 2.293 | 2.293 | 2.225 | 2.235 | 964,162 | -0.05(-2.01%) |
Jan 27, 2015 | 2.265 | 2.289 | 2.253 | 2.281 | 841,670 | -0.01(-0.35%) |
Jan 26, 2015 | 2.285 | 2.297 | 2.277 | 2.289 | 607,711 | +0.00(+0.00%) |
Jan 23, 2015 | 2.281 | 2.293 | 2.281 | 2.289 | 812,405 | +0.00(+0.17%) |
Jan 22, 2015 | 2.265 | 2.297 | 2.249 | 2.285 | 1,164,676 | +0.03(+1.42%) |
Jan 21, 2015 | 2.249 | 2.265 | 2.241 | 2.253 | 545,147 | +0.00(+0.18%) |
Jan 20, 2015 | 2.269 | 2.276 | 2.237 | 2.249 | 1,194,823 | -0.01(-0.52%) |
Jan 16, 2015 | 2.226 | 2.261 | 2.222 | 2.261 | 989,151 | +0.03(+1.23%) |
Jan 15, 2015 | 2.269 | 2.269 | 2.222 | 2.233 | 707,347 | -0.02(-1.04%) |
Jan 14, 2015 | 2.245 | 2.257 | 2.233 | 2.257 | 604,755 | -0.02(-0.86%) |
Jan 13, 2015 | 2.276 | 728,332 | -0.01(-0.51%) | |||
Jan 12, 2015 | 2.312 | 2.312 | 2.277 | 2.288 | 322,471 | -0.02(-1.02%) |
Jan 09, 2015 | 2.327 | 2.331 | 2.280 | 2.312 | 1,175,806 | -0.01(-0.51%) |
Jan 08, 2015 | 2.308 | 2.331 | 2.296 | 2.323 | 854,154 | +0.03(+1.37%) |
Jan 07, 2015 | 2.284 | 2.292 | 2.273 | 2.292 | 776,852 | +0.02(+1.04%) |
Jan 06, 2015 | 2.280 | 2.288 | 2.245 | 2.269 | 896,212 | -0.01(-0.52%) |
Jan 05, 2015 | 2.327 | 2.327 | 2.269 | 2.280 | 910,099 | -0.06(-2.51%) |
Jan 02, 2015 | 2.351 | 2.351 | 2.316 | 2.339 | 569,241 | -0.00(-0.17%) |
Dec 31, 2014 | 2.343 | 2.343 | 2.343 | 0 | -0.01(-0.50%) | |
Dec 30, 2014 | 2.347 | 2.359 | 2.343 | 2.355 | 539,400 | -0.00(-0.17%) |
Dec 29, 2014 | 2.367 | 2.370 | 2.355 | 2.359 | 504,588 | -0.01(-0.50%) |
Dec 26, 2014 | 2.374 | 2.386 | 2.370 | 2.370 | 471,986 | +0.00(+0.00%) |
Dec 24, 2014 | 2.370 | 2.370 | 2.370 | 0 | +0.01(+0.50%) | |
Dec 23, 2014 | 2.351 | 2.363 | 2.351 | 2.359 | 783,143 | +0.01(+0.50%) |
Dec 22, 2014 | 2.335 | 2.351 | 2.332 | 2.347 | 1,012,558 | +0.01(+0.34%) |
Dec 19, 2014 | 2.323 | 2.343 | 2.320 | 2.339 | 1,051,495 | +0.02(+1.02%) |
Dec 18, 2014 | 2.292 | 2.316 | 2.292 | 2.316 | 903,478 | +0.05(+2.43%) |
Dec 17, 2014 | 2.229 | 2.265 | 2.222 | 2.261 | 854,667 | +0.05(+2.12%) |
Dec 16, 2014 | 2.253 | 2.214 | 1,017,001 | -0.02(-1.05%) | ||
Dec 15, 2014 | 2.284 | 2.288 | 2.234 | 2.237 | 540,171 | -0.04(-1.55%) |
Dec 12, 2014 | 2.280 | 2.292 | 2.265 | 2.273 | 463,655 | -0.03(-1.19%) |
Dec 11, 2014 | 2.300 | 2.327 | 2.296 | 2.300 | 661,660 | +0.01(+0.34%) |
Dec 10, 2014 | 2.312 | 2.316 | 2.284 | 2.292 | 716,933 | -0.02(-0.85%) |
Dec 09, 2014 | 2.304 | 2.320 | 2.288 | 2.312 | 1,034,035 | -0.02(-1.01%) |
Dec 08, 2014 | 2.347 | 2.355 | 2.327 | 2.335 | 805,006 | -0.02(-0.67%) |
Dec 05, 2014 | 2.343 | 2.359 | 2.331 | 2.351 | 1,157,915 | +0.01(+0.50%) |
Dec 04, 2014 | 2.335 | 2.343 | 2.331 | 2.339 | 556,850 | -0.00(-0.17%) |
Dec 03, 2014 | 2.339 | 2.347 | 2.335 | 2.343 | 520,856 | +0.00(+0.00%) |
Dec 02, 2014 | 2.316 | 2.343 | 2.316 | 2.343 | 531,271 | +0.03(+1.36%) |