Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.566 | 2.616 | 2.552 | 2.581 | 1,371,850 | +0.02(+0.77%) |
Feb 26, 2015 | 2.552 | 2.566 | 2.552 | 2.561 | 757,951 | +0.01(+0.39%) |
Feb 25, 2015 | 2.561 | 2.576 | 2.552 | 2.552 | 623,276 | -0.01(-0.39%) |
Feb 24, 2015 | 2.561 | 2.561 | 2.542 | 2.561 | 773,484 | +0.00(+0.00%) |
Feb 23, 2015 | 2.566 | 2.571 | 2.542 | 2.561 | 958,180 | +0.00(+0.00%) |
Feb 20, 2015 | 2.561 | 2.566 | 2.557 | 2.561 | 1,135,133 | +0.00(+0.00%) |
Feb 19, 2015 | 2.576 | 2.586 | 2.557 | 2.561 | 1,050,162 | -0.02(-0.76%) |
Feb 18, 2015 | 2.566 | 2.581 | 2.542 | 2.581 | 2,290,716 | +0.01(+0.58%) |
Feb 17, 2015 | 2.552 | 2.581 | 2.547 | 2.566 | 1,481,243 | +0.02(+0.78%) |
Feb 13, 2015 | 2.522 | 2.547 | 2.547 | 2.547 | 1,242,062 | +0.03(+1.18%) |
Feb 12, 2015 | 2.502 | 2.532 | 2.487 | 2.517 | 2,695,100 | +0.03(+1.19%) |
Feb 11, 2015 | 2.482 | 2.492 | 2.482 | 2.487 | 1,476,244 | +0.00(+0.00%) |
Feb 10, 2015 | 2.507 | 2.507 | 2.482 | 2.487 | 1,264,688 | -0.01(-0.59%) |
Feb 09, 2015 | 2.502 | 2.517 | 2.497 | 2.502 | 1,233,596 | -0.00(-0.20%) |
Feb 06, 2015 | 2.527 | 2.532 | 2.487 | 2.507 | 2,292,267 | -0.02(-0.78%) |
Feb 05, 2015 | 2.527 | 2.532 | 2.507 | 2.527 | 1,976,710 | +0.00(+0.20%) |
Feb 04, 2015 | 2.542 | 2.547 | 2.512 | 2.522 | 1,332,675 | -0.03(-1.16%) |
Feb 03, 2015 | 2.527 | 2.557 | 2.522 | 2.552 | 1,371,720 | +0.02(+0.98%) |
Feb 02, 2015 | 2.557 | 2.557 | 2.507 | 2.527 | 1,638,168 | -0.03(-1.35%) |
Jan 30, 2015 | 2.586 | 2.586 | 2.547 | 2.561 | 2,113,371 | -0.02(-0.95%) |
Jan 29, 2015 | 2.576 | 2.586 | 2.547 | 2.586 | 1,794,534 | +0.02(+0.77%) |
Jan 28, 2015 | 2.596 | 2.596 | 2.561 | 2.566 | 1,169,530 | -0.01(-0.57%) |
Jan 27, 2015 | 2.566 | 2.586 | 2.559 | 2.581 | 1,918,882 | +0.00(+0.19%) |
Jan 26, 2015 | 2.571 | 2.586 | 2.566 | 2.576 | 2,225,949 | +0.00(+0.00%) |
Jan 23, 2015 | 2.596 | 2.596 | 2.561 | 2.576 | 1,450,959 | -0.01(-0.57%) |
Jan 22, 2015 | 2.561 | 2.591 | 2.557 | 2.591 | 1,945,362 | +0.04(+1.55%) |
Jan 21, 2015 | 2.571 | 2.571 | 2.542 | 2.552 | 1,876,459 | -0.02(-0.77%) |
Jan 20, 2015 | 2.611 | 2.621 | 2.561 | 2.571 | 2,498,785 | -0.04(-1.51%) |
Jan 16, 2015 | 2.566 | 2.616 | 2.566 | 2.611 | 2,190,573 | +0.03(+1.34%) |
Jan 15, 2015 | 2.571 | 2.606 | 2.557 | 2.576 | 1,499,363 | +0.01(+0.38%) |
Jan 14, 2015 | 2.566 | 2.576 | 2.552 | 2.566 | 3,038,101 | -0.01(-0.57%) |
Jan 13, 2015 | 2.586 | 2.596 | 2.571 | 2.581 | 1,624,398 | +0.00(+0.19%) |
Jan 12, 2015 | 2.576 | 2.581 | 2.557 | 2.576 | 1,329,344 | -0.00(-0.19%) |
Jan 09, 2015 | 2.581 | 2.586 | 2.571 | 2.581 | 1,179,393 | +0.00(+0.00%) |
Jan 08, 2015 | 2.591 | 2.591 | 2.571 | 2.581 | 1,051,453 | -0.00(-0.19%) |
Jan 07, 2015 | 2.591 | 2.591 | 2.576 | 2.586 | 938,788 | +0.00(+0.00%) |
Jan 06, 2015 | 2.591 | 2.601 | 2.576 | 2.586 | 1,444,110 | +0.00(+0.00%) |
Jan 05, 2015 | 2.601 | 2.626 | 2.581 | 2.586 | 2,108,778 | -0.03(-1.13%) |
Jan 02, 2015 | 2.596 | 2.621 | 2.576 | 2.616 | 1,318,796 | +0.02(+0.95%) |
Dec 31, 2014 | 2.616 | 2.591 | 2.591 | 2.591 | 1,995,606 | -0.02(-0.76%) |
Dec 30, 2014 | 2.606 | 2.626 | 2.601 | 2.611 | 1,557,813 | -0.00(-0.19%) |
Dec 29, 2014 | 2.596 | 2.626 | 2.596 | 2.616 | 2,123,533 | +0.02(+0.76%) |
Dec 26, 2014 | 2.581 | 2.596 | 2.561 | 2.596 | 1,245,147 | +0.04(+1.74%) |
Dec 24, 2014 | 2.576 | 2.552 | 2.552 | 2.552 | 1,123,153 | -0.02(-0.93%) |
Dec 23, 2014 | 2.576 | 2.585 | 2.566 | 2.576 | 1,940,968 | -0.00(-0.19%) |
Dec 22, 2014 | 2.542 | 2.590 | 2.542 | 2.580 | 1,823,001 | +0.04(+1.70%) |
Dec 19, 2014 | 2.523 | 2.547 | 2.499 | 2.537 | 7,430,393 | +0.01(+0.38%) |
Dec 18, 2014 | 2.537 | 2.542 | 2.508 | 2.528 | 1,990,964 | -0.00(-0.19%) |
Dec 17, 2014 | 2.513 | 2.532 | 2.499 | 2.532 | 2,449,642 | +0.02(+0.76%) |
Dec 16, 2014 | 2.518 | 2.542 | 2.508 | 2.513 | 2,384,940 | -0.01(-0.38%) |
Dec 15, 2014 | 2.556 | 2.556 | 2.518 | 2.523 | 2,504,795 | -0.02(-0.76%) |
Dec 12, 2014 | 2.566 | 2.576 | 2.542 | 2.542 | 1,179,186 | -0.03(-1.12%) |
Dec 11, 2014 | 2.571 | 2.576 | 2.556 | 2.571 | 1,248,230 | +0.00(+0.19%) |
Dec 10, 2014 | 2.585 | 2.585 | 2.566 | 2.566 | 1,309,517 | -0.02(-0.74%) |
Dec 09, 2014 | 2.523 | 2.590 | 2.523 | 2.585 | 1,828,551 | +0.05(+1.89%) |
Dec 08, 2014 | 2.590 | 2.590 | 2.537 | 2.537 | 1,583,197 | -0.05(-1.86%) |
Dec 05, 2014 | 2.595 | 2.604 | 2.576 | 2.585 | 1,596,530 | -0.01(-0.55%) |
Dec 04, 2014 | 2.604 | 2.609 | 2.590 | 2.600 | 1,309,574 | +0.00(+0.00%) |
Dec 03, 2014 | 2.619 | 2.624 | 2.590 | 2.600 | 2,857,114 | -0.02(-0.73%) |
Dec 02, 2014 | 2.604 | 2.619 | 2.595 | 2.619 | 1,172,833 | +0.02(+0.74%) |