Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.189 | 2.254 | 2.189 | 2.251 | 1,362 | -0.01(-0.51%) |
Mar 30, 2015 | 2.263 | 2.263 | 2.222 | 2.263 | 1,702 | -0.03(-1.43%) |
Mar 27, 2015 | 2.296 | 2.304 | 2.222 | 2.296 | 17,588 | +0.07(+3.33%) |
Mar 25, 2015 | 2.269 | 2.222 | 2.222 | 2.222 | 228 | -0.10(-4.26%) |
Mar 24, 2015 | 2.279 | 2.320 | 2.279 | 2.320 | 486 | -0.02(-0.70%) |
Mar 23, 2015 | 2.320 | 2.337 | 2.320 | 2.337 | 884 | +0.04(+1.90%) |
Mar 20, 2015 | 2.263 | 2.296 | 2.263 | 2.293 | 1,255 | +0.03(+1.35%) |
Mar 19, 2015 | 2.336 | 2.336 | 2.263 | 2.263 | 1,372 | +0.00(+0.00%) |
Mar 18, 2015 | 2.337 | 2.370 | 2.263 | 2.263 | 4,795 | -0.08(-3.47%) |
Mar 17, 2015 | 2.337 | 2.344 | 2.337 | 2.344 | 373 | +0.00(+0.04%) |
Mar 16, 2015 | 2.329 | 2.343 | 2.328 | 2.343 | 552 | +0.03(+1.34%) |
Mar 13, 2015 | 2.263 | 2.353 | 2.263 | 2.312 | 1,780 | -0.05(-2.09%) |
Mar 12, 2015 | 2.312 | 2.378 | 2.263 | 2.361 | 4,867 | +0.09(+3.99%) |
Mar 11, 2015 | 2.263 | 2.361 | 2.263 | 2.271 | 2,390 | +0.01(+0.36%) |
Mar 10, 2015 | 2.271 | 2.271 | 2.263 | 2.263 | 243 | -0.12(-4.84%) |
Mar 09, 2015 | 2.501 | 2.510 | 2.329 | 2.378 | 2,430 | -0.12(-4.62%) |
Mar 06, 2015 | 2.493 | 2.542 | 2.493 | 2.493 | 364 | +0.02(+1.00%) |
Mar 05, 2015 | 2.419 | 2.542 | 2.419 | 2.468 | 5,721 | -0.07(-2.60%) |
Mar 04, 2015 | 2.427 | 2.551 | 2.386 | 2.534 | 10,090 | +0.19(+8.07%) |
Mar 03, 2015 | 2.378 | 2.378 | 2.345 | 2.345 | 303 | -0.12(-4.68%) |
Mar 02, 2015 | 2.452 | 2.468 | 2.345 | 2.460 | 2,856 | +0.12(+5.28%) |
Feb 27, 2015 | 2.238 | 2.386 | 2.238 | 2.337 | 670 | +0.06(+2.59%) |
Feb 26, 2015 | 2.246 | 2.370 | 2.238 | 2.278 | 1,979 | +0.02(+0.67%) |
Feb 25, 2015 | 2.325 | 2.361 | 2.222 | 2.263 | 1,672 | -0.04(-1.79%) |
Feb 24, 2015 | 2.098 | 2.312 | 2.032 | 2.304 | 2,053 | +0.11(+4.87%) |
Feb 23, 2015 | 2.057 | 2.213 | 2.057 | 2.197 | 6,565 | +0.03(+1.55%) |
Feb 20, 2015 | 2.065 | 2.180 | 2.065 | 2.163 | 922 | +0.11(+5.59%) |
Feb 19, 2015 | 2.032 | 2.057 | 1.983 | 2.049 | 7,046 | -0.02(-0.80%) |
Feb 18, 2015 | 2.057 | 2.115 | 1.975 | 2.065 | 10,076 | -0.09(-4.20%) |
Feb 17, 2015 | 2.139 | 2.460 | 2.082 | 2.156 | 20,840 | -0.01(-0.38%) |
Feb 13, 2015 | 2.501 | 2.164 | 2.164 | 2.164 | 51,530 | -0.34(-13.49%) |
Feb 12, 2015 | 2.584 | 2.592 | 2.493 | 2.501 | 12,459 | -0.09(-3.49%) |
Feb 11, 2015 | 2.641 | 2.707 | 2.584 | 2.592 | 4,513 | -0.09(-3.37%) |
Feb 10, 2015 | 2.621 | 2.789 | 2.621 | 2.682 | 5,682 | +0.02(+0.62%) |
Feb 09, 2015 | 2.649 | 2.781 | 2.649 | 2.666 | 2,722 | -0.02(-0.61%) |
Feb 06, 2015 | 2.592 | 2.732 | 2.592 | 2.682 | 19,387 | -0.09(-3.26%) |
Feb 05, 2015 | 2.633 | 2.798 | 2.477 | 2.773 | 101,592 | +0.12(+4.33%) |
Feb 04, 2015 | 2.822 | 2.822 | 2.633 | 2.658 | 6,252 | -0.20(-6.92%) |
Feb 03, 2015 | 2.970 | 2.979 | 2.798 | 2.855 | 32,884 | -0.16(-5.45%) |
Feb 02, 2015 | 3.003 | 3.020 | 3.003 | 3.020 | 1,519 | -0.26(-8.02%) |
Jan 30, 2015 | 3.283 | 2.995 | 2.995 | 3.283 | 121 | +0.29(+9.62%) |
Jan 29, 2015 | 3.020 | 3.053 | 2.954 | 2.995 | 3,524 | -0.07(-2.15%) |
Jan 28, 2015 | 3.044 | 3.127 | 2.929 | 3.061 | 2,073 | -0.07(-2.11%) |
Jan 27, 2015 | 3.234 | 3.234 | 3.127 | 3.127 | 443 | -0.16(-4.76%) |
Jan 26, 2015 | 3.028 | 3.283 | 3.028 | 3.283 | 1,215 | +0.21(+6.97%) |
Jan 23, 2015 | 3.036 | 3.069 | 3.036 | 3.069 | 364 | +0.04(+1.36%) |
Jan 22, 2015 | 2.937 | 3.028 | 2.937 | 3.028 | 2,815 | -0.04(-1.34%) |
Jan 21, 2015 | 3.127 | 3.127 | 2.937 | 3.069 | 595 | +0.02(+0.54%) |
Jan 20, 2015 | 3.143 | 3.143 | 3.053 | 3.053 | 972 | -0.10(-3.13%) |
Jan 16, 2015 | 3.201 | 3.201 | 3.143 | 3.151 | 27,170 | -0.05(-1.54%) |
Jan 15, 2015 | 3.217 | 3.217 | 3.201 | 3.201 | 607 | -0.10(-2.99%) |
Jan 14, 2015 | 3.341 | 3.390 | 3.291 | 3.299 | 9,507 | +0.00(+0.00%) |
Jan 13, 2015 | 3.382 | 3.390 | 3.299 | 3.299 | 2,126 | -0.08(-2.43%) |
Jan 12, 2015 | 3.456 | 3.538 | 3.382 | 3.382 | 364 | -0.08(-2.39%) |
Jan 09, 2015 | 3.653 | 3.785 | 3.456 | 3.465 | 3,981 | -0.20(-5.38%) |
Jan 08, 2015 | 3.760 | 3.785 | 3.662 | 3.662 | 5,347 | -0.09(-2.41%) |
Jan 07, 2015 | 3.752 | 3.752 | 3.752 | 3.752 | 182 | -0.05(-1.30%) |
Jan 06, 2015 | 3.785 | 3.801 | 3.785 | 3.801 | 243 | +0.03(+0.87%) |
Jan 05, 2015 | 3.867 | 3.875 | 3.768 | 3.768 | 607 | -0.10(-2.55%) |
Jan 02, 2015 | 3.925 | 3.925 | 3.867 | 3.867 | 1,018 | -0.04(-1.05%) |
Dec 31, 2014 | 3.818 | 3.908 | 3.908 | 3.908 | 11,788 | -0.12(-2.86%) |
Dec 30, 2014 | 4.024 | 4.106 | 3.810 | 4.024 | 7,491 | +0.16(+4.04%) |
Dec 29, 2014 | 4.106 | 4.106 | 3.867 | 3.867 | 928 | +0.07(+1.73%) |
Dec 26, 2014 | 3.793 | 3.908 | 3.744 | 3.801 | 14,308 | -0.03(-0.86%) |
Dec 24, 2014 | 3.801 | 3.834 | 3.834 | 3.834 | 607 | -0.07(-1.69%) |
Dec 23, 2014 | 3.818 | 3.900 | 3.801 | 3.900 | 4,792 | +0.00(+0.00%) |
Dec 22, 2014 | 3.793 | 3.908 | 3.793 | 3.900 | 13,664 | +0.11(+2.82%) |
Dec 19, 2014 | 4.312 | 4.320 | 3.793 | 3.793 | 22,881 | -0.44(-10.49%) |
Dec 18, 2014 | 4.147 | 4.320 | 3.941 | 4.237 | 11,988 | +0.10(+2.39%) |
Dec 17, 2014 | 3.991 | 4.147 | 3.958 | 4.139 | 7,080 | +0.03(+0.80%) |
Dec 16, 2014 | 4.106 | 4.106 | 3.703 | 4.106 | 12,477 | -0.02(-0.60%) |
Dec 15, 2014 | 4.073 | 4.131 | 3.908 | 4.131 | 6,074 | +0.02(+0.40%) |
Dec 12, 2014 | 4.197 | 4.197 | 4.073 | 4.114 | 10,907 | -0.13(-3.10%) |
Dec 11, 2014 | 4.327 | 4.336 | 4.114 | 4.246 | 3,281 | -0.11(-2.46%) |
Dec 10, 2014 | 4.525 | 4.525 | 4.242 | 4.353 | 16,042 | -0.16(-3.47%) |
Dec 09, 2014 | 4.484 | 4.567 | 4.279 | 4.509 | 7,899 | +0.23(+5.48%) |
Dec 08, 2014 | 4.632 | 4.641 | 4.178 | 4.275 | 14,810 | -0.20(-4.50%) |
Dec 05, 2014 | 4.254 | 4.476 | 4.246 | 4.476 | 15,326 | +0.28(+6.67%) |
Dec 04, 2014 | 4.229 | 4.229 | 4.147 | 4.196 | 2,186 | +0.06(+1.39%) |
Dec 03, 2014 | 4.320 | 4.336 | 4.131 | 4.139 | 6,506 | -0.20(-4.55%) |
Dec 02, 2014 | 4.040 | 4.336 | 4.040 | 4.336 | 8,644 | +0.03(+0.76%) |
Dec 01, 2014 | 4.213 | 4.303 | 3.991 | 4.303 | 12,566 | -0.01(-0.13%) |
Nov 28, 2014 | 4.309 | 4.309 | 4.309 | 4.309 | 697 | -0.01(-0.25%) |
Nov 26, 2014 | 4.172 | 4.320 | 4.320 | 4.320 | 16,893 | +0.13(+3.14%) |
Nov 25, 2014 | 4.114 | 4.188 | 4.106 | 4.188 | 12,819 | +0.00(+0.00%) |
Nov 24, 2014 | 3.867 | 4.237 | 3.826 | 4.188 | 58,348 | +0.14(+3.46%) |
Nov 21, 2014 | 4.032 | 4.114 | 3.973 | 4.048 | 5,633 | +0.04(+1.03%) |
Nov 20, 2014 | 3.900 | 4.024 | 3.900 | 4.007 | 3,402 | +0.18(+4.73%) |
Nov 19, 2014 | 3.908 | 3.908 | 3.826 | 3.826 | 8,869 | +0.00(+0.00%) |
Nov 18, 2014 | 3.760 | 4.114 | 3.760 | 3.826 | 40,606 | +0.01(+0.22%) |
Nov 17, 2014 | 4.575 | 4.591 | 3.711 | 3.818 | 95,929 | -0.91(-19.30%) |
Nov 14, 2014 | 4.591 | 4.797 | 4.575 | 4.731 | 19,811 | +0.14(+3.05%) |
Nov 13, 2014 | 4.690 | 5.019 | 4.567 | 4.591 | 27,934 | -0.11(-2.28%) |
Nov 12, 2014 | 4.196 | 5.636 | 4.196 | 4.698 | 68,559 | +0.58(+13.97%) |
Nov 11, 2014 | 4.279 | 4.279 | 4.073 | 4.122 | 47,502 | -0.09(-2.15%) |
Nov 10, 2014 | 4.369 | 4.369 | 4.213 | 4.213 | 12,631 | -0.15(-3.40%) |
Nov 07, 2014 | 4.720 | 4.723 | 4.262 | 4.361 | 46,078 | -0.31(-6.69%) |
Nov 06, 2014 | 4.904 | 4.904 | 4.624 | 4.674 | 14,481 | -0.18(-3.73%) |
Nov 05, 2014 | 4.970 | 4.986 | 4.772 | 4.855 | 30,460 | -0.21(-4.07%) |
Nov 04, 2014 | 5.069 | 5.200 | 4.871 | 5.060 | 53,686 | -0.01(-0.16%) |
Nov 03, 2014 | 5.266 | 5.340 | 5.069 | 5.069 | 57,617 | -0.20(-3.75%) |
Oct 31, 2014 | 5.455 | 5.455 | 5.060 | 5.266 | 20,867 | -0.08(-1.54%) |
Oct 30, 2014 | 5.414 | 5.431 | 5.348 | 5.348 | 15,744 | -0.08(-1.52%) |
Oct 29, 2014 | 5.488 | 5.488 | 5.431 | 5.431 | 9,169 | -0.08(-1.49%) |
Oct 28, 2014 | 5.496 | 5.554 | 5.447 | 5.513 | 1,549 | +0.12(+2.29%) |
Oct 27, 2014 | 5.349 | 5.448 | 5.348 | 5.389 | 4,132 | -0.08(-1.50%) |
Oct 24, 2014 | 5.431 | 5.554 | 5.348 | 5.472 | 17,278 | -0.08(-1.48%) |
Oct 23, 2014 | 5.677 | 5.677 | 5.554 | 5.554 | 11,602 | +0.00(+0.00%) |
Oct 22, 2014 | 5.628 | 5.760 | 5.299 | 5.554 | 40,326 | -0.04(-0.74%) |
Oct 21, 2014 | 5.463 | 5.636 | 5.431 | 5.595 | 31,489 | +0.13(+2.41%) |
Oct 20, 2014 | 5.570 | 5.570 | 5.431 | 5.463 | 13,169 | -0.07(-1.19%) |
Oct 17, 2014 | 5.587 | 5.612 | 5.526 | 5.529 | 1,823 | -0.01(-0.15%) |
Oct 16, 2014 | 5.332 | 5.636 | 5.332 | 5.538 | 18,230 | +0.03(+0.60%) |
Oct 15, 2014 | 5.176 | 5.505 | 5.061 | 5.505 | 22,691 | +0.14(+2.61%) |
Oct 14, 2014 | 5.134 | 5.365 | 5.134 | 5.365 | 4,764 | +0.22(+4.32%) |
Oct 13, 2014 | 5.143 | 5.291 | 5.044 | 5.143 | 79,206 | -0.01(-0.16%) |
Oct 10, 2014 | 5.266 | 5.307 | 5.044 | 5.151 | 37,098 | -0.20(-3.69%) |
Oct 09, 2014 | 5.570 | 5.570 | 5.324 | 5.348 | 45,637 | -0.46(-7.93%) |
Oct 08, 2014 | 5.900 | 5.998 | 5.233 | 5.809 | 54,027 | -0.26(-4.21%) |
Oct 07, 2014 | 6.476 | 6.476 | 5.883 | 6.064 | 41,968 | -0.34(-5.27%) |
Oct 06, 2014 | 7.249 | 7.249 | 5.788 | 6.401 | 57,310 | -1.13(-14.97%) |