Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.497 | 2.712 | 2.479 | 2.712 | 2,048,171 | +0.23(+9.43%) |
Feb 26, 2015 | 2.507 | 2.507 | 2.432 | 2.479 | 530,342 | -0.01(-0.38%) |
Feb 25, 2015 | 2.451 | 2.497 | 2.432 | 2.488 | 527,705 | +0.05(+2.07%) |
Feb 24, 2015 | 2.474 | 2.511 | 2.419 | 2.438 | 641,381 | -0.04(-1.48%) |
Feb 23, 2015 | 2.520 | 2.520 | 2.447 | 2.474 | 653,570 | -0.05(-1.82%) |
Feb 20, 2015 | 2.584 | 2.602 | 2.502 | 2.520 | 869,763 | -0.07(-2.83%) |
Feb 19, 2015 | 2.575 | 2.607 | 2.511 | 2.593 | 924,078 | +0.00(+0.00%) |
Feb 18, 2015 | 2.520 | 2.602 | 2.495 | 2.593 | 1,402,716 | +0.06(+2.54%) |
Feb 17, 2015 | 2.456 | 2.538 | 2.428 | 2.529 | 742,700 | +0.07(+2.99%) |
Feb 13, 2015 | 2.401 | 2.456 | 2.456 | 2.456 | 913,396 | +0.03(+1.13%) |
Feb 12, 2015 | 2.447 | 2.493 | 2.428 | 2.428 | 336,057 | -0.02(-0.75%) |
Feb 11, 2015 | 2.419 | 2.488 | 2.419 | 2.447 | 814,269 | +0.02(+0.75%) |
Feb 10, 2015 | 2.373 | 2.474 | 2.318 | 2.428 | 929,204 | +0.03(+1.15%) |
Feb 09, 2015 | 2.383 | 2.428 | 2.383 | 2.401 | 599,046 | -0.01(-0.38%) |
Feb 06, 2015 | 2.392 | 2.419 | 2.355 | 2.410 | 564,055 | +0.01(+0.38%) |
Feb 05, 2015 | 2.401 | 2.447 | 2.300 | 2.401 | 1,251,290 | -0.04(-1.50%) |
Feb 04, 2015 | 2.502 | 2.502 | 2.419 | 2.438 | 435,097 | -0.07(-2.92%) |
Feb 03, 2015 | 2.428 | 2.529 | 2.428 | 2.511 | 621,883 | +0.08(+3.40%) |
Feb 02, 2015 | 2.419 | 2.465 | 2.383 | 2.428 | 467,536 | +0.00(+0.00%) |
Jan 30, 2015 | 2.474 | 2.511 | 2.392 | 2.428 | 727,882 | -0.07(-2.93%) |
Jan 29, 2015 | 2.520 | 2.520 | 2.383 | 2.502 | 2,708,716 | -0.03(-1.09%) |
Jan 28, 2015 | 2.511 | 2.547 | 2.438 | 2.529 | 1,150,682 | -0.01(-0.36%) |
Jan 27, 2015 | 2.511 | 2.566 | 2.511 | 2.538 | 609,923 | -0.02(-0.72%) |
Jan 26, 2015 | 2.493 | 2.593 | 2.493 | 2.557 | 734,731 | +0.05(+2.20%) |
Jan 23, 2015 | 2.483 | 2.561 | 2.438 | 2.502 | 589,317 | +0.02(+0.74%) |
Jan 22, 2015 | 2.456 | 2.511 | 2.392 | 2.483 | 927,277 | +0.03(+1.12%) |
Jan 21, 2015 | 2.428 | 2.474 | 2.428 | 2.456 | 686,326 | +0.03(+1.13%) |
Jan 20, 2015 | 2.438 | 2.451 | 2.383 | 2.428 | 986,532 | -0.03(-1.12%) |
Jan 16, 2015 | 2.383 | 2.474 | 2.373 | 2.456 | 495,109 | +0.05(+2.29%) |
Jan 15, 2015 | 2.447 | 2.483 | 2.366 | 2.401 | 564,144 | -0.07(-2.96%) |
Jan 14, 2015 | 2.410 | 2.474 | 2.373 | 2.474 | 772,334 | +0.03(+1.12%) |
Jan 13, 2015 | 2.438 | 2.502 | 2.392 | 2.447 | 541,264 | +0.03(+1.14%) |
Jan 12, 2015 | 2.410 | 2.465 | 2.328 | 2.419 | 796,853 | -0.01(-0.38%) |
Jan 09, 2015 | 2.419 | 2.502 | 2.392 | 2.428 | 423,963 | -0.01(-0.38%) |
Jan 08, 2015 | 2.438 | 2.515 | 2.392 | 2.438 | 584,579 | +0.00(+0.00%) |
Jan 07, 2015 | 2.392 | 2.474 | 2.392 | 2.438 | 485,645 | +0.05(+1.92%) |
Jan 06, 2015 | 2.447 | 2.483 | 2.373 | 2.392 | 640,853 | -0.05(-2.25%) |
Jan 05, 2015 | 2.557 | 2.557 | 2.410 | 2.447 | 738,258 | -0.09(-3.61%) |
Jan 02, 2015 | 2.474 | 2.566 | 2.456 | 2.538 | 845,888 | +0.05(+2.21%) |
Dec 31, 2014 | 2.520 | 2.483 | 2.483 | 2.483 | 1,329,718 | -0.05(-2.17%) |
Dec 30, 2014 | 2.438 | 2.547 | 2.401 | 2.538 | 1,091,681 | +0.13(+5.32%) |
Dec 29, 2014 | 2.346 | 2.557 | 2.346 | 2.410 | 861,851 | +0.00(+0.00%) |
Dec 26, 2014 | 2.355 | 2.511 | 2.350 | 2.410 | 761,701 | +0.05(+2.33%) |
Dec 24, 2014 | 2.401 | 2.355 | 2.355 | 2.355 | 479,724 | -0.09(-3.75%) |
Dec 23, 2014 | 2.547 | 2.566 | 2.447 | 2.447 | 649,969 | -0.10(-3.96%) |
Dec 22, 2014 | 2.676 | 2.676 | 2.428 | 2.547 | 1,125,314 | -0.14(-5.12%) |
Dec 19, 2014 | 2.538 | 2.685 | 2.520 | 2.685 | 1,765,036 | +0.15(+5.78%) |
Dec 18, 2014 | 2.456 | 2.584 | 2.419 | 2.538 | 1,900,325 | +0.11(+4.53%) |
Dec 17, 2014 | 2.263 | 2.428 | 2.254 | 2.428 | 1,724,779 | +0.16(+7.29%) |
Dec 16, 2014 | 2.163 | 2.291 | 2.163 | 2.263 | 1,719,240 | +0.08(+3.78%) |
Dec 15, 2014 | 2.144 | 2.190 | 2.126 | 2.181 | 868,768 | +0.03(+1.28%) |
Dec 12, 2014 | 2.144 | 2.182 | 2.140 | 2.153 | 835,225 | +0.01(+0.43%) |
Dec 11, 2014 | 2.135 | 2.181 | 2.117 | 2.144 | 666,168 | +0.02(+0.86%) |
Dec 10, 2014 | 2.172 | 2.190 | 2.098 | 2.126 | 1,068,167 | -0.06(-2.93%) |
Dec 09, 2014 | 2.080 | 2.199 | 2.025 | 2.190 | 1,049,837 | +0.08(+3.91%) |
Dec 08, 2014 | 2.108 | 2.144 | 2.071 | 2.108 | 1,047,238 | -0.02(-0.86%) |
Dec 05, 2014 | 2.071 | 2.134 | 2.062 | 2.126 | 755,230 | +0.00(+0.00%) |
Dec 04, 2014 | 2.108 | 2.135 | 2.080 | 2.126 | 1,494,272 | +0.01(+0.43%) |
Dec 03, 2014 | 2.117 | 2.144 | 2.089 | 2.117 | 523,654 | +0.00(+0.00%) |
Dec 02, 2014 | 2.080 | 2.163 | 2.080 | 2.117 | 963,507 | +0.00(+0.00%) |