Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.333 | 2.337 | 2.321 | 2.329 | 1,019,476 | -0.01(-0.51%) |
Mar 30, 2015 | 2.321 | 2.349 | 2.321 | 2.341 | 1,676,656 | +0.04(+1.56%) |
Mar 27, 2015 | 2.297 | 2.309 | 2.297 | 2.305 | 575,391 | +0.00(+0.17%) |
Mar 26, 2015 | 2.305 | 2.313 | 2.297 | 2.301 | 629,845 | -0.01(-0.35%) |
Mar 25, 2015 | 2.345 | 2.349 | 2.309 | 2.309 | 1,286,004 | -0.04(-1.53%) |
Mar 24, 2015 | 2.357 | 2.361 | 2.337 | 2.345 | 890,266 | -0.01(-0.34%) |
Mar 23, 2015 | 2.353 | 2.365 | 2.353 | 2.353 | 679,004 | -0.00(-0.17%) |
Mar 20, 2015 | 2.345 | 2.365 | 2.345 | 2.357 | 1,094,839 | +0.02(+0.85%) |
Mar 19, 2015 | 2.337 | 2.353 | 2.333 | 2.337 | 996,563 | -0.02(-0.68%) |
Mar 18, 2015 | 2.321 | 2.368 | 2.313 | 2.353 | 992,726 | +0.02(+0.85%) |
Mar 17, 2015 | 2.321 | 2.341 | 2.321 | 2.333 | 895,209 | +0.00(+0.00%) |
Mar 16, 2015 | 2.321 | 2.337 | 2.321 | 2.333 | 1,206,154 | +0.02(+0.69%) |
Mar 13, 2015 | 2.317 | 2.321 | 2.293 | 2.317 | 752,893 | -0.01(-0.34%) |
Mar 12, 2015 | 2.309 | 2.329 | 2.301 | 2.325 | 728,972 | +0.03(+1.39%) |
Mar 11, 2015 | 2.313 | 2.313 | 2.289 | 2.293 | 680,203 | -0.01(-0.35%) |
Mar 10, 2015 | 2.317 | 2.325 | 2.297 | 2.301 | 1,014,305 | -0.04(-1.54%) |
Mar 09, 2015 | 2.349 | 2.357 | 2.333 | 2.337 | 1,670,692 | -0.01(-0.26%) |
Mar 06, 2015 | 2.365 | 2.368 | 2.337 | 2.343 | 941,612 | -0.03(-1.09%) |
Mar 05, 2015 | 2.365 | 2.369 | 2.357 | 2.369 | 499,022 | +0.01(+0.34%) |
Mar 04, 2015 | 2.361 | 2.369 | 2.345 | 2.361 | 510,824 | -0.01(-0.34%) |
Mar 03, 2015 | 2.373 | 2.373 | 2.364 | 2.369 | 485,422 | -0.01(-0.50%) |
Mar 02, 2015 | 2.369 | 2.385 | 2.365 | 2.381 | 617,005 | +0.02(+0.67%) |
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%) |