Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.103 | 3.109 | 3.065 | 3.065 | 4,450,872 | +0.00(+0.00%) |
Feb 26, 2015 | 3.090 | 3.090 | 3.052 | 3.065 | 2,546,618 | -0.03(-1.02%) |
Feb 25, 2015 | 3.103 | 3.115 | 3.096 | 3.096 | 6,469,836 | +0.00(+0.00%) |
Feb 24, 2015 | 3.084 | 3.115 | 3.077 | 3.096 | 8,059,964 | -0.01(-0.41%) |
Feb 23, 2015 | 3.071 | 3.109 | 3.065 | 3.109 | 6,552,491 | +0.05(+1.66%) |
Feb 20, 2015 | 3.014 | 3.058 | 2.995 | 3.058 | 2,699,137 | +0.06(+2.11%) |
Feb 19, 2015 | 3.001 | 3.014 | 2.982 | 2.995 | 1,583,564 | -0.01(-0.21%) |
Feb 18, 2015 | 3.014 | 3.027 | 3.001 | 3.001 | 2,653,967 | +0.01(+0.21%) |
Feb 17, 2015 | 2.976 | 3.001 | 2.957 | 2.995 | 3,409,515 | +0.08(+2.83%) |
Feb 13, 2015 | 2.888 | 2.913 | 2.913 | 2.913 | 12,138,951 | +0.03(+0.88%) |
Feb 12, 2015 | 2.897 | 2.900 | 2.875 | 2.888 | 7,521,810 | +0.02(+0.66%) |
Feb 11, 2015 | 2.850 | 2.869 | 2.843 | 2.869 | 1,785,970 | -0.01(-0.44%) |
Feb 10, 2015 | 2.881 | 2.894 | 2.862 | 2.881 | 2,605,775 | +0.01(+0.44%) |
Feb 09, 2015 | 2.869 | 2.888 | 2.862 | 2.869 | 1,729,546 | -0.03(-1.09%) |
Feb 06, 2015 | 2.913 | 2.932 | 2.889 | 2.900 | 2,315,151 | -0.02(-0.65%) |
Feb 05, 2015 | 2.888 | 2.925 | 2.881 | 2.919 | 2,363,753 | +0.08(+2.90%) |
Feb 04, 2015 | 2.850 | 2.878 | 2.837 | 2.837 | 3,870,578 | -0.06(-1.97%) |
Feb 03, 2015 | 2.837 | 2.913 | 2.831 | 2.894 | 5,732,417 | +0.09(+3.39%) |
Feb 02, 2015 | 2.767 | 2.805 | 2.767 | 2.799 | 4,541,520 | +0.02(+0.68%) |
Jan 30, 2015 | 2.824 | 2.831 | 2.780 | 2.780 | 3,006,229 | -0.08(-2.66%) |
Jan 29, 2015 | 2.837 | 2.856 | 2.824 | 2.856 | 3,161,689 | +0.04(+1.58%) |
Jan 28, 2015 | 2.869 | 2.872 | 2.812 | 2.812 | 4,472,186 | -0.07(-2.42%) |
Jan 27, 2015 | 2.875 | 2.900 | 2.869 | 2.881 | 2,371,901 | -0.02(-0.66%) |
Jan 26, 2015 | 2.869 | 2.919 | 2.857 | 2.900 | 2,320,185 | +0.06(+2.00%) |
Jan 23, 2015 | 2.856 | 2.869 | 2.843 | 2.843 | 3,180,254 | -0.05(-1.75%) |
Jan 22, 2015 | 2.875 | 2.900 | 2.856 | 2.894 | 3,908,923 | +0.02(+0.66%) |
Jan 21, 2015 | 2.856 | 2.881 | 2.843 | 2.875 | 3,265,619 | -0.04(-1.30%) |
Jan 20, 2015 | 2.900 | 2.919 | 2.881 | 2.913 | 6,108,338 | +0.06(+2.00%) |
Jan 16, 2015 | 2.824 | 2.856 | 2.821 | 2.856 | 3,785,438 | +0.04(+1.58%) |
Jan 15, 2015 | 2.812 | 2.837 | 2.799 | 2.812 | 4,373,508 | +0.01(+0.45%) |
Jan 14, 2015 | 2.786 | 2.805 | 2.767 | 2.799 | 3,249,228 | +0.01(+0.23%) |
Jan 13, 2015 | 2.824 | 2.837 | 2.767 | 2.793 | 3,123,066 | +0.00(+0.00%) |
Jan 12, 2015 | 2.799 | 2.818 | 2.786 | 2.793 | 2,825,414 | -0.01(-0.45%) |
Jan 09, 2015 | 2.805 | 2.818 | 2.786 | 2.805 | 3,006,075 | -0.01(-0.23%) |
Jan 08, 2015 | 2.793 | 2.831 | 2.793 | 2.812 | 2,855,182 | +0.03(+1.14%) |
Jan 07, 2015 | 2.793 | 2.799 | 2.761 | 2.780 | 3,197,624 | +0.01(+0.23%) |
Jan 06, 2015 | 2.818 | 2.831 | 2.755 | 2.774 | 3,663,396 | -0.09(-3.10%) |
Jan 05, 2015 | 2.888 | 2.894 | 2.843 | 2.862 | 3,130,212 | -0.08(-2.80%) |
Jan 02, 2015 | 2.970 | 2.976 | 2.932 | 2.945 | 2,074,598 | +0.01(+0.22%) |
Dec 31, 2014 | 2.970 | 2.938 | 2.938 | 2.938 | 2,633,498 | -0.02(-0.64%) |
Dec 30, 2014 | 2.976 | 2.976 | 2.945 | 2.957 | 2,228,891 | -0.01(-0.43%) |
Dec 29, 2014 | 2.963 | 2.995 | 2.963 | 2.970 | 3,187,358 | -0.03(-1.05%) |
Dec 26, 2014 | 2.995 | 3.020 | 2.995 | 3.001 | 2,021,673 | +0.01(+0.21%) |
Dec 24, 2014 | 3.001 | 2.995 | 2.995 | 2.995 | 1,224,681 | +0.01(+0.21%) |
Dec 23, 2014 | 2.995 | 3.014 | 2.989 | 2.989 | 4,025,022 | -0.02(-0.63%) |
Dec 22, 2014 | 3.027 | 3.027 | 3.001 | 3.008 | 3,495,071 | +0.01(+0.21%) |
Dec 19, 2014 | 2.995 | 3.020 | 2.970 | 3.001 | 7,010,999 | +0.01(+0.21%) |
Dec 18, 2014 | 2.963 | 3.001 | 2.957 | 2.995 | 5,573,589 | +0.01(+0.42%) |
Dec 17, 2014 | 3.020 | 3.033 | 2.945 | 2.982 | 6,898,825 | -0.02(-0.63%) |
Dec 16, 2014 | 2.963 | 3.065 | 2.951 | 3.001 | 5,336,949 | +0.08(+2.60%) |
Dec 15, 2014 | 2.989 | 3.001 | 2.907 | 2.925 | 6,900,817 | -0.04(-1.28%) |
Dec 12, 2014 | 3.058 | 3.077 | 2.963 | 2.963 | 5,848,974 | -0.09(-3.11%) |
Dec 11, 2014 | 3.084 | 3.109 | 3.052 | 3.058 | 3,553,426 | -0.01(-0.41%) |
Dec 10, 2014 | 3.122 | 3.122 | 3.071 | 3.071 | 4,953,057 | -0.04(-1.42%) |
Dec 09, 2014 | 3.122 | 3.122 | 3.090 | 3.115 | 4,956,855 | -0.03(-1.01%) |
Dec 08, 2014 | 3.179 | 3.191 | 3.141 | 3.147 | 4,627,009 | -0.03(-0.80%) |
Dec 05, 2014 | 3.172 | 3.188 | 3.163 | 3.172 | 3,036,448 | +0.02(+0.60%) |
Dec 04, 2014 | 3.141 | 3.166 | 3.128 | 3.153 | 3,833,146 | +0.01(+0.20%) |
Dec 03, 2014 | 3.172 | 3.179 | 3.134 | 3.147 | 3,584,675 | -0.01(-0.40%) |
Dec 02, 2014 | 3.172 | 3.185 | 3.157 | 3.160 | 4,097,996 | +0.01(+0.20%) |