Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 2.780 | 2.800 | 2.650 | 2.660 | 208,834 | -0.06(-2.21%) |
Jan 29, 2015 | 2.560 | 2.720 | 2.550 | 2.720 | 193,146 | +0.18(+7.09%) |
Jan 28, 2015 | 2.680 | 2.690 | 2.540 | 2.540 | 291,495 | -0.13(-4.87%) |
Jan 27, 2015 | 2.680 | 2.680 | 2.520 | 2.670 | 260,055 | -0.05(-1.84%) |
Jan 26, 2015 | 2.700 | 2.810 | 2.660 | 2.720 | 297,803 | +0.00(+0.00%) |
Jan 23, 2015 | 2.760 | 2.790 | 2.670 | 2.720 | 104,080 | -0.03(-1.09%) |
Jan 22, 2015 | 2.740 | 2.750 | 2.680 | 2.750 | 162,459 | +0.05(+1.85%) |
Jan 21, 2015 | 2.730 | 2.800 | 2.700 | 2.700 | 174,374 | -0.07(-2.53%) |
Jan 20, 2015 | 2.810 | 2.870 | 2.750 | 2.770 | 193,399 | -0.03(-1.07%) |
Jan 16, 2015 | 2.650 | 2.820 | 2.650 | 2.800 | 194,577 | +0.13(+4.87%) |
Jan 15, 2015 | 2.840 | 2.840 | 2.670 | 2.670 | 191,581 | -0.15(-5.32%) |
Jan 14, 2015 | 2.770 | 2.870 | 2.770 | 2.820 | 194,131 | +0.02(+0.71%) |
Jan 13, 2015 | 2.800 | 2.860 | 2.760 | 2.800 | 227,187 | +0.04(+1.45%) |
Jan 12, 2015 | 2.730 | 2.800 | 2.715 | 2.760 | 159,133 | +0.02(+0.73%) |
Jan 09, 2015 | 2.770 | 2.790 | 2.680 | 2.740 | 110,277 | -0.04(-1.44%) |
Jan 08, 2015 | 2.750 | 2.800 | 2.700 | 2.780 | 134,277 | +0.06(+2.21%) |
Jan 07, 2015 | 2.720 | 2.750 | 2.640 | 2.720 | 132,998 | +0.01(+0.37%) |
Jan 06, 2015 | 2.820 | 2.820 | 2.670 | 2.710 | 223,850 | -0.11(-3.90%) |
Jan 05, 2015 | 2.770 | 2.850 | 2.770 | 2.820 | 205,439 | +0.05(+1.81%) |
Jan 02, 2015 | 2.800 | 2.820 | 2.760 | 2.770 | 104,399 | +0.00(+0.00%) |
Dec 31, 2014 | 2.770 | 2.770 | 2.770 | 2.770 | 184,900 | -0.02(-0.72%) |
Dec 30, 2014 | 2.780 | 2.830 | 2.780 | 2.790 | 120,140 | -0.01(-0.36%) |
Dec 29, 2014 | 2.820 | 2.840 | 2.770 | 2.800 | 202,783 | -0.02(-0.71%) |
Dec 26, 2014 | 2.800 | 2.860 | 2.800 | 2.820 | 193,857 | +0.02(+0.71%) |
Dec 24, 2014 | 2.800 | 2.800 | 2.800 | 2.800 | 206,200 | +0.00(+0.00%) |
Dec 23, 2014 | 2.850 | 2.850 | 2.800 | 2.800 | 244,947 | -0.04(-1.41%) |
Dec 22, 2014 | 2.820 | 2.850 | 2.770 | 2.840 | 113,331 | +0.00(+0.00%) |
Dec 19, 2014 | 2.830 | 2.850 | 2.810 | 2.840 | 329,996 | -0.01(-0.35%) |
Dec 18, 2014 | 2.860 | 2.860 | 2.790 | 2.850 | 185,070 | +0.02(+0.71%) |
Dec 17, 2014 | 2.750 | 2.860 | 2.740 | 2.830 | 255,056 | +0.06(+2.17%) |
Dec 16, 2014 | 2.700 | 2.850 | 2.670 | 2.770 | 226,070 | +0.05(+1.84%) |
Dec 15, 2014 | 2.870 | 2.930 | 2.690 | 2.720 | 369,786 | -0.14(-4.90%) |
Dec 12, 2014 | 2.790 | 2.960 | 2.780 | 2.860 | 184,722 | +0.01(+0.35%) |
Dec 11, 2014 | 2.730 | 2.880 | 2.730 | 2.850 | 228,228 | +0.07(+2.52%) |
Dec 10, 2014 | 2.890 | 2.930 | 2.750 | 2.780 | 223,333 | -0.13(-4.47%) |
Dec 09, 2014 | 2.900 | 2.950 | 2.810 | 2.910 | 438,182 | +0.05(+1.75%) |
Dec 08, 2014 | 2.930 | 2.950 | 2.760 | 2.860 | 219,022 | -0.03(-1.04%) |
Dec 05, 2014 | 2.810 | 2.970 | 2.810 | 2.890 | 277,424 | +0.08(+2.85%) |
Dec 04, 2014 | 2.730 | 2.850 | 2.680 | 2.810 | 214,644 | +0.07(+2.55%) |
Dec 03, 2014 | 2.740 | 2.840 | 2.650 | 2.740 | 149,595 | -0.01(-0.36%) |
Dec 02, 2014 | 2.640 | 2.800 | 2.640 | 2.750 | 211,758 | +0.13(+4.96%) |
Dec 01, 2014 | 2.740 | 2.740 | 2.610 | 2.620 | 199,490 | -0.11(-4.03%) |
Nov 28, 2014 | 2.790 | 2.880 | 2.720 | 2.730 | 117,306 | -0.08(-2.85%) |
Nov 26, 2014 | 2.810 | 2.810 | 2.810 | 2.810 | 150,500 | +0.01(+0.36%) |
Nov 25, 2014 | 2.790 | 2.830 | 2.740 | 2.800 | 211,938 | +0.00(+0.00%) |
Nov 24, 2014 | 2.710 | 2.830 | 2.650 | 2.800 | 242,961 | +0.09(+3.32%) |
Nov 21, 2014 | 2.800 | 2.990 | 2.650 | 2.710 | 506,659 | -0.04(-1.45%) |
Nov 20, 2014 | 2.570 | 2.770 | 2.540 | 2.750 | 334,603 | +0.16(+6.18%) |
Nov 19, 2014 | 2.640 | 2.640 | 2.490 | 2.590 | 198,903 | -0.05(-1.89%) |
Nov 18, 2014 | 2.610 | 2.660 | 2.570 | 2.640 | 132,505 | +0.05(+1.93%) |
Nov 17, 2014 | 2.640 | 2.710 | 2.582 | 2.590 | 106,176 | -0.06(-2.26%) |
Nov 14, 2014 | 2.690 | 2.710 | 2.610 | 2.650 | 185,114 | -0.04(-1.49%) |
Nov 13, 2014 | 2.720 | 2.740 | 2.650 | 2.690 | 288,755 | +0.00(+0.00%) |
Nov 12, 2014 | 2.730 | 2.742 | 2.610 | 2.690 | 383,420 | +0.00(+0.00%) |
Nov 11, 2014 | 2.700 | 2.800 | 2.600 | 2.690 | 688,836 | +0.19(+7.60%) |
Nov 10, 2014 | 2.450 | 2.530 | 2.400 | 2.500 | 393,749 | +0.07(+2.88%) |
Nov 07, 2014 | 2.310 | 2.440 | 2.280 | 2.430 | 122,496 | +0.10(+4.29%) |
Nov 06, 2014 | 2.340 | 2.370 | 2.280 | 2.330 | 137,553 | +0.00(+0.00%) |
Nov 05, 2014 | 2.360 | 2.390 | 2.250 | 2.330 | 120,993 | -0.01(-0.43%) |
Nov 04, 2014 | 2.340 | 2.390 | 2.300 | 2.340 | 86,651 | -0.04(-1.68%) |