Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.450 | 2.460 | 2.430 | 2.460 | 1,387,770 | +0.01(+0.41%) |
Feb 26, 2015 | 2.470 | 2.450 | 1,758,429 | +0.03(+1.24%) | ||
Feb 25, 2015 | 2.350 | 2.500 | 2.350 | 2.420 | 2,472,423 | +0.05(+2.11%) |
Feb 24, 2015 | 2.410 | 2.440 | 2.320 | 2.370 | 1,293,852 | -0.03(-1.25%) |
Feb 23, 2015 | 2.400 | 2.500 | 2.370 | 2.400 | 3,107,917 | +0.04(+1.69%) |
Feb 20, 2015 | 2.340 | 2.390 | 2.290 | 2.360 | 2,989,185 | +0.09(+3.96%) |
Feb 19, 2015 | 2.140 | 2.290 | 2.140 | 2.270 | 2,184,045 | +0.12(+5.58%) |
Feb 18, 2015 | 2.180 | 2.180 | 2.130 | 2.150 | 645,569 | -0.01(-0.46%) |
Feb 17, 2015 | 2.190 | 2.250 | 2.120 | 2.160 | 3,656,504 | +0.10(+4.85%) |
Feb 13, 2015 | 2.060 | 2.060 | 2.060 | 0 | +0.15(+7.85%) | |
Feb 12, 2015 | 1.900 | 1.940 | 1.890 | 1.910 | 870,373 | +0.02(+1.06%) |
Feb 11, 2015 | 1.880 | 1.890 | 1.870 | 1.890 | 166,785 | +0.00(+0.00%) |
Feb 10, 2015 | 1.890 | 1.900 | 1.880 | 1.890 | 185,165 | +0.01(+0.53%) |
Feb 09, 2015 | 1.900 | 1.900 | 1.880 | 1.880 | 174,446 | -0.02(-1.05%) |
Feb 06, 2015 | 1.900 | 1.900 | 1.870 | 1.900 | 474,223 | +0.00(+0.00%) |
Feb 05, 2015 | 1.850 | 1.910 | 1.850 | 1.900 | 336,261 | +0.05(+2.70%) |
Feb 04, 2015 | 1.880 | 1.880 | 1.840 | 1.850 | 762,463 | +0.00(+0.00%) |
Feb 03, 2015 | 1.910 | 1.910 | 1.840 | 1.850 | 508,079 | -0.04(-2.12%) |
Feb 02, 2015 | 1.900 | 1.920 | 1.880 | 1.890 | 713,347 | -0.01(-0.53%) |
Jan 30, 2015 | 1.840 | 1.900 | 1.840 | 1.900 | 835,111 | +0.05(+2.70%) |
Jan 29, 2015 | 1.850 | 1.910 | 1.840 | 1.850 | 516,466 | -0.02(-1.07%) |
Jan 28, 2015 | 1.930 | 1.950 | 1.870 | 1.870 | 691,603 | -0.04(-2.09%) |
Jan 27, 2015 | 1.880 | 1.940 | 1.830 | 1.910 | 1,342,248 | +0.03(+1.60%) |
Jan 26, 2015 | 1.800 | 1.890 | 1.800 | 1.880 | 1,428,927 | +0.09(+5.03%) |
Jan 23, 2015 | 1.700 | 1.790 | 1.650 | 1.790 | 2,024,231 | +0.08(+4.68%) |
Jan 22, 2015 | 1.770 | 1.770 | 1.650 | 1.710 | 2,173,564 | -0.06(-3.39%) |
Jan 21, 2015 | 1.770 | 1.790 | 1.770 | 1.770 | 1,094,773 | +0.00(+0.00%) |
Jan 20, 2015 | 1.810 | 1.810 | 1.770 | 1.770 | 658,066 | -0.03(-1.67%) |
Jan 19, 2015 | 1.830 | 1.830 | 1.790 | 1.800 | 444,670 | -0.03(-1.64%) |
Jan 16, 2015 | 1.810 | 1.830 | 1.790 | 1.830 | 232,534 | +0.02(+1.10%) |
Jan 15, 2015 | 1.840 | 1.855 | 1.810 | 1.810 | 285,060 | -0.01(-0.55%) |
Jan 14, 2015 | 1.790 | 1.830 | 1.760 | 1.820 | 362,247 | +0.01(+0.55%) |
Jan 13, 2015 | 1.860 | 1.890 | 1.810 | 1.810 | 625,254 | -0.03(-1.63%) |
Jan 12, 2015 | 1.870 | 1.890 | 1.820 | 1.840 | 1,010,063 | -0.04(-2.13%) |
Jan 09, 2015 | 1.950 | 1.950 | 1.830 | 1.880 | 1,859,120 | -0.05(-2.59%) |
Jan 08, 2015 | 1.850 | 1.960 | 1.840 | 1.930 | 1,360,650 | +0.09(+4.89%) |
Jan 07, 2015 | 1.850 | 1.880 | 1.810 | 1.840 | 896,639 | +0.02(+1.10%) |
Jan 06, 2015 | 1.900 | 1.920 | 1.780 | 1.820 | 1,568,086 | -0.08(-4.21%) |
Jan 05, 2015 | 1.950 | 1.970 | 1.870 | 1.900 | 1,035,762 | -0.04(-2.06%) |
Jan 02, 2015 | 1.900 | 1.950 | 1.880 | 1.940 | 651,496 | +0.03(+1.57%) |
Dec 31, 2014 | 1.910 | 1.910 | 1.910 | 0 | +0.02(+1.06%) | |
Dec 30, 2014 | 1.890 | 1.900 | 1.830 | 1.890 | 772,540 | +0.00(+0.00%) |
Dec 29, 2014 | 1.950 | 1.950 | 1.870 | 1.890 | 1,011,377 | -0.08(-4.06%) |
Dec 24, 2014 | 1.970 | 1.970 | 1.970 | 0 | +0.00(+0.00%) | |
Dec 23, 2014 | 2.050 | 2.050 | 1.930 | 1.970 | 1,227,643 | -0.03(-1.50%) |
Dec 22, 2014 | 1.980 | 2.080 | 1.970 | 2.000 | 1,616,125 | +0.05(+2.56%) |
Dec 19, 2014 | 1.950 | 1.970 | 1.930 | 1.950 | 1,050,198 | +0.02(+1.04%) |
Dec 18, 2014 | 1.940 | 1.990 | 1.930 | 1.930 | 961,146 | +0.00(+0.00%) |
Dec 17, 2014 | 1.860 | 1.970 | 1.840 | 1.930 | 774,112 | +0.06(+3.21%) |
Dec 16, 2014 | 1.890 | 1.870 | 705,500 | +0.06(+3.31%) | ||
Dec 15, 2014 | 1.780 | 1.870 | 1.780 | 1.810 | 745,408 | +0.02(+1.12%) |
Dec 12, 2014 | 1.910 | 1.920 | 1.700 | 1.790 | 2,561,375 | -0.14(-7.25%) |
Dec 11, 2014 | 1.960 | 1.970 | 1.930 | 1.930 | 537,590 | -0.05(-2.53%) |
Dec 10, 2014 | 2.030 | 2.030 | 1.960 | 1.980 | 677,255 | -0.05(-2.46%) |
Dec 09, 2014 | 2.000 | 2.040 | 1.970 | 2.030 | 874,714 | +0.04(+2.01%) |
Dec 08, 2014 | 2.030 | 2.060 | 1.960 | 1.990 | 1,084,101 | -0.05(-2.45%) |
Dec 05, 2014 | 1.990 | 2.050 | 1.980 | 2.040 | 645,522 | +0.04(+2.00%) |
Dec 04, 2014 | 2.030 | 2.060 | 1.980 | 2.000 | 819,205 | -0.01(-0.50%) |
Dec 03, 2014 | 1.990 | 2.010 | 1.980 | 2.010 | 568,037 | +0.01(+0.50%) |
Dec 02, 2014 | 2.020 | 2.030 | 1.980 | 2.000 | 1,043,371 | -0.02(-0.99%) |