Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.572 | 2.582 | 2.543 | 2.572 | 21,999 | +0.03(+1.15%) |
May 28, 2015 | 2.603 | 2.631 | 2.514 | 2.543 | 24,760 | +0.06(+2.36%) |
May 27, 2015 | 2.543 | 2.554 | 2.484 | 2.484 | 7,527 | -0.02(-0.78%) |
May 26, 2015 | 2.553 | 2.553 | 2.502 | 2.504 | 7,341 | -0.00(-0.19%) |
May 22, 2015 | 2.445 | 2.509 | 2.509 | 2.509 | 29,957 | +0.02(+0.98%) |
May 21, 2015 | 2.406 | 2.514 | 2.406 | 2.484 | 30,660 | -0.07(-2.68%) |
May 20, 2015 | 2.484 | 2.562 | 2.484 | 2.553 | 2,515 | +0.06(+2.35%) |
May 19, 2015 | 2.503 | 2.504 | 2.474 | 2.494 | 6,022 | -0.01(-0.39%) |
May 18, 2015 | 2.523 | 2.533 | 2.474 | 2.504 | 15,925 | -0.09(-3.40%) |
May 15, 2015 | 2.592 | 2.592 | 2.592 | 2.592 | 157 | +0.02(+0.76%) |
May 14, 2015 | 2.582 | 2.611 | 2.572 | 2.572 | 3,074 | -0.01(-0.38%) |
May 13, 2015 | 2.576 | 2.592 | 2.576 | 2.582 | 1,906 | +0.04(+1.54%) |
May 12, 2015 | 2.543 | 2.592 | 2.523 | 2.543 | 16,642 | +0.00(+0.00%) |
May 11, 2015 | 2.553 | 2.553 | 2.523 | 2.543 | 5,743 | -0.00(-0.00%) |
May 08, 2015 | 2.553 | 2.582 | 2.543 | 2.543 | 3,453 | +0.05(+1.96%) |
May 07, 2015 | 2.465 | 2.514 | 2.465 | 2.494 | 28,343 | -0.03(-1.16%) |
May 06, 2015 | 2.682 | 2.682 | 2.504 | 2.523 | 19,563 | -0.17(-6.18%) |
May 05, 2015 | 2.690 | 2.719 | 2.592 | 2.690 | 7,266 | -0.02(-0.72%) |
May 04, 2015 | 2.739 | 2.739 | 2.690 | 2.709 | 2,753 | +0.11(+4.14%) |
May 01, 2015 | 2.592 | 2.670 | 2.582 | 2.602 | 18,363 | +0.01(+0.38%) |
Apr 30, 2015 | 2.709 | 2.709 | 2.592 | 2.592 | 2,863 | -0.06(-2.21%) |
Apr 29, 2015 | 2.631 | 2.719 | 2.621 | 2.651 | 50,404 | +0.02(+0.74%) |
Apr 28, 2015 | 2.768 | 2.768 | 2.602 | 2.631 | 16,066 | -0.03(-1.10%) |
Apr 27, 2015 | 2.699 | 2.778 | 2.651 | 2.660 | 37,696 | -0.06(-2.16%) |
Apr 24, 2015 | 2.787 | 2.787 | 2.592 | 2.719 | 32,679 | +0.00(+0.00%) |
Apr 23, 2015 | 2.807 | 2.856 | 2.719 | 2.719 | 48,641 | -0.02(-0.71%) |
Apr 22, 2015 | 3.110 | 3.179 | 2.670 | 2.739 | 241,460 | -0.33(-10.83%) |
Apr 21, 2015 | 2.787 | 3.218 | 2.654 | 3.071 | 193,859 | +0.40(+15.02%) |
Apr 20, 2015 | 2.709 | 2.807 | 2.602 | 2.670 | 94,470 | +0.07(+2.63%) |
Apr 17, 2015 | 2.553 | 2.739 | 2.543 | 2.602 | 123,590 | +0.04(+1.53%) |
Apr 16, 2015 | 2.562 | 2.621 | 2.553 | 2.562 | 1,125 | -0.07(-2.60%) |
Apr 15, 2015 | 2.621 | 2.631 | 2.562 | 2.631 | 9,190 | +0.08(+3.07%) |
Apr 14, 2015 | 2.630 | 2.630 | 2.553 | 2.553 | 1,332 | -0.08(-2.97%) |
Apr 13, 2015 | 2.562 | 2.641 | 2.543 | 2.631 | 1,831 | -0.06(-2.19%) |
Apr 10, 2015 | 2.651 | 2.768 | 2.514 | 2.690 | 7,187 | +0.12(+4.56%) |
Apr 09, 2015 | 2.692 | 2.692 | 2.523 | 2.572 | 14,403 | -0.12(-4.36%) |
Apr 08, 2015 | 2.660 | 2.729 | 2.660 | 2.690 | 1,376 | -0.03(-1.08%) |
Apr 07, 2015 | 2.758 | 2.758 | 2.592 | 2.719 | 25,875 | +0.12(+4.51%) |
Apr 06, 2015 | 2.778 | 3.091 | 2.553 | 2.602 | 10,744 | -0.02(-0.75%) |
Apr 02, 2015 | 2.592 | 2.621 | 2.621 | 2.621 | 162,364 | +0.08(+3.08%) |
Apr 01, 2015 | 2.504 | 2.582 | 2.504 | 2.543 | 5,027 | -0.12(-4.41%) |
Mar 31, 2015 | 2.670 | 2.748 | 2.465 | 2.660 | 30,539 | -0.01(-0.37%) |
Mar 30, 2015 | 2.592 | 2.866 | 2.543 | 2.670 | 21,348 | +0.03(+1.11%) |
Mar 27, 2015 | 2.729 | 3.042 | 2.543 | 2.641 | 270,436 | -0.15(-5.26%) |
Mar 26, 2015 | 2.543 | 2.805 | 2.494 | 2.787 | 92,197 | +0.24(+9.62%) |
Mar 25, 2015 | 2.543 | 2.572 | 2.520 | 2.543 | 38,133 | -0.04(-1.52%) |
Mar 24, 2015 | 2.611 | 2.631 | 2.504 | 2.582 | 7,011 | +0.01(+0.38%) |
Mar 23, 2015 | 2.562 | 2.592 | 2.504 | 2.572 | 3,508 | +0.01(+0.38%) |
Mar 20, 2015 | 2.494 | 2.621 | 2.494 | 2.562 | 20,256 | +0.09(+3.56%) |
Mar 19, 2015 | 2.396 | 2.582 | 2.396 | 2.474 | 3,002 | -0.02(-0.78%) |
Mar 18, 2015 | 2.494 | 2.534 | 2.426 | 2.494 | 7,881 | +0.00(+0.00%) |
Mar 17, 2015 | 2.406 | 2.494 | 2.396 | 2.494 | 6,215 | +0.10(+4.08%) |
Mar 16, 2015 | 2.494 | 2.494 | 2.347 | 2.396 | 11,654 | +0.00(+0.00%) |
Mar 13, 2015 | 2.386 | 2.406 | 2.377 | 2.396 | 638 | -0.18(-6.84%) |
Mar 12, 2015 | 2.386 | 2.924 | 2.347 | 2.572 | 125,831 | +0.17(+6.91%) |
Mar 11, 2015 | 2.406 | 2.474 | 2.396 | 2.406 | 16,144 | +0.06(+2.50%) |
Mar 10, 2015 | 2.357 | 2.357 | 2.347 | 2.347 | 9,375 | -0.04(-1.64%) |
Mar 06, 2015 | 2.347 | 2.386 | 2.386 | 2.386 | 106 | +0.06(+2.52%) |
Mar 05, 2015 | 2.372 | 2.372 | 2.299 | 2.328 | 11,759 | -0.03(-1.24%) |
Mar 04, 2015 | 2.445 | 2.484 | 2.347 | 2.357 | 8,187 | -0.17(-6.59%) |
Mar 03, 2015 | 2.406 | 2.523 | 2.406 | 2.523 | 15,538 | +0.22(+9.79%) |