Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.780 | 2.780 | 2.660 | 2.760 | 116,894 | +0.04(+1.47%) |
Feb 26, 2015 | 2.830 | 2.830 | 2.690 | 2.720 | 63,921 | -0.04(-1.45%) |
Feb 25, 2015 | 2.790 | 2.790 | 2.700 | 2.760 | 147,253 | +0.11(+4.15%) |
Feb 24, 2015 | 2.550 | 2.650 | 2.520 | 2.650 | 96,864 | +0.16(+6.43%) |
Feb 23, 2015 | 2.640 | 2.640 | 2.470 | 2.490 | 126,143 | -0.10(-3.86%) |
Feb 20, 2015 | 2.500 | 2.700 | 2.460 | 2.590 | 293,321 | -0.01(-0.38%) |
Feb 19, 2015 | 2.710 | 2.710 | 2.590 | 2.600 | 86,793 | -0.05(-1.89%) |
Feb 18, 2015 | 2.670 | 2.710 | 2.650 | 2.650 | 74,884 | -0.05(-1.85%) |
Feb 17, 2015 | 2.750 | 2.750 | 2.630 | 2.700 | 155,035 | +0.01(+0.37%) |
Feb 13, 2015 | 2.690 | 2.690 | 2.690 | 0 | -0.11(-3.93%) | |
Feb 12, 2015 | 2.820 | 3.000 | 2.540 | 2.800 | 785,725 | -0.32(-10.26%) |
Feb 11, 2015 | 3.040 | 3.120 | 3.020 | 3.120 | 137,823 | +0.10(+3.31%) |
Feb 10, 2015 | 3.070 | 3.070 | 3.010 | 3.020 | 72,728 | +0.01(+0.33%) |
Feb 09, 2015 | 3.090 | 3.090 | 3.010 | 3.010 | 52,826 | -0.06(-1.95%) |
Feb 06, 2015 | 3.140 | 3.140 | 2.970 | 3.070 | 148,233 | -0.02(-0.65%) |
Feb 05, 2015 | 3.130 | 3.130 | 3.060 | 3.090 | 31,188 | +0.02(+0.65%) |
Feb 04, 2015 | 3.190 | 3.200 | 3.070 | 3.070 | 64,272 | -0.07(-2.23%) |
Feb 03, 2015 | 3.200 | 3.200 | 3.060 | 3.140 | 55,303 | +0.05(+1.62%) |
Feb 02, 2015 | 3.070 | 3.110 | 3.030 | 3.090 | 60,818 | +0.08(+2.66%) |
Jan 30, 2015 | 3.070 | 3.100 | 2.980 | 3.010 | 48,812 | -0.03(-0.99%) |
Jan 29, 2015 | 3.020 | 3.090 | 2.990 | 3.040 | 72,391 | -0.01(-0.33%) |
Jan 28, 2015 | 3.060 | 3.080 | 3.000 | 3.050 | 32,960 | +0.05(+1.67%) |
Jan 27, 2015 | 3.010 | 3.040 | 2.920 | 3.000 | 37,630 | +0.05(+1.69%) |
Jan 26, 2015 | 3.060 | 3.100 | 2.950 | 2.950 | 212,542 | -0.12(-3.91%) |
Jan 23, 2015 | 3.120 | 3.150 | 3.030 | 3.070 | 67,994 | +0.02(+0.66%) |
Jan 22, 2015 | 3.030 | 3.050 | 2.950 | 3.050 | 99,101 | +0.10(+3.39%) |
Jan 21, 2015 | 3.100 | 3.150 | 2.920 | 2.950 | 127,752 | -0.08(-2.64%) |
Jan 20, 2015 | 2.880 | 3.050 | 2.840 | 3.030 | 409,996 | +0.16(+5.57%) |
Jan 19, 2015 | 3.120 | 3.120 | 2.850 | 2.870 | 358,605 | -0.18(-5.90%) |
Jan 16, 2015 | 3.240 | 3.240 | 2.820 | 3.050 | 482,506 | -0.15(-4.69%) |
Jan 15, 2015 | 3.060 | 3.200 | 919,368 | -0.95(-22.89%) | ||
Jan 14, 2015 | 3.990 | 4.160 | 3.990 | 4.150 | 76,400 | +0.09(+2.22%) |
Jan 13, 2015 | 3.990 | 4.060 | 3.990 | 4.060 | 8,806 | +0.10(+2.53%) |
Jan 12, 2015 | 3.950 | 3.990 | 3.900 | 3.960 | 30,650 | -0.02(-0.50%) |
Jan 09, 2015 | 4.160 | 4.160 | 3.910 | 3.980 | 64,153 | -0.17(-4.10%) |
Jan 08, 2015 | 4.010 | 4.170 | 4.010 | 4.150 | 39,169 | +0.13(+3.23%) |
Jan 07, 2015 | 4.130 | 4.140 | 4.020 | 4.020 | 18,842 | -0.08(-1.95%) |
Jan 06, 2015 | 4.130 | 4.220 | 4.080 | 4.100 | 30,329 | -0.06(-1.44%) |
Jan 05, 2015 | 4.200 | 4.240 | 4.160 | 4.160 | 96,005 | -0.03(-0.72%) |
Jan 02, 2015 | 4.110 | 4.200 | 4.110 | 4.190 | 89,128 | +0.06(+1.45%) |
Dec 31, 2014 | 4.130 | 4.130 | 4.130 | 0 | +0.03(+0.73%) | |
Dec 30, 2014 | 4.040 | 4.120 | 4.040 | 4.100 | 36,608 | +0.06(+1.49%) |
Dec 29, 2014 | 3.980 | 4.060 | 3.980 | 4.040 | 38,241 | +0.04(+1.00%) |
Dec 24, 2014 | 4.000 | 4.000 | 4.000 | 0 | +0.03(+0.76%) | |
Dec 23, 2014 | 3.950 | 3.990 | 3.930 | 3.970 | 11,826 | +0.04(+1.02%) |
Dec 22, 2014 | 3.890 | 3.980 | 3.890 | 3.930 | 29,751 | -0.05(-1.26%) |
Dec 19, 2014 | 4.050 | 4.070 | 3.980 | 3.980 | 34,865 | -0.05(-1.24%) |
Dec 18, 2014 | 4.020 | 4.080 | 3.990 | 4.030 | 101,111 | +0.01(+0.25%) |
Dec 17, 2014 | 3.950 | 4.040 | 3.950 | 4.020 | 28,517 | +0.11(+2.81%) |
Dec 16, 2014 | 3.900 | 3.910 | 20,311 | -0.08(-2.01%) | ||
Dec 15, 2014 | 4.030 | 4.040 | 3.950 | 3.990 | 15,064 | -0.06(-1.48%) |
Dec 12, 2014 | 4.090 | 4.090 | 4.010 | 4.050 | 11,084 | -0.02(-0.49%) |
Dec 11, 2014 | 3.920 | 4.130 | 3.920 | 4.070 | 40,800 | +0.09(+2.26%) |
Dec 10, 2014 | 3.970 | 4.070 | 3.930 | 3.980 | 49,649 | -0.08(-1.97%) |
Dec 09, 2014 | 4.020 | 4.070 | 4.010 | 4.060 | 27,399 | -0.02(-0.49%) |
Dec 08, 2014 | 4.190 | 4.190 | 4.080 | 4.080 | 25,892 | -0.10(-2.39%) |
Dec 05, 2014 | 4.190 | 4.240 | 4.140 | 4.180 | 36,325 | +0.02(+0.48%) |
Dec 04, 2014 | 4.300 | 4.360 | 4.160 | 4.160 | 75,645 | -0.21(-4.81%) |
Dec 03, 2014 | 4.310 | 4.380 | 4.310 | 4.370 | 17,660 | +0.04(+0.92%) |
Dec 02, 2014 | 4.400 | 4.400 | 4.330 | 4.330 | 42,071 | -0.07(-1.59%) |