Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.518 | 2.518 | 2.518 | 2.518 | 553 | -0.05(-2.11%) |
May 28, 2015 | 2.527 | 2.601 | 2.527 | 2.573 | 3,484 | +0.05(+1.82%) |
May 27, 2015 | 2.593 | 2.651 | 2.477 | 2.527 | 13,774 | -0.05(-1.94%) |
May 26, 2015 | 2.576 | 2.576 | 2.493 | 2.576 | 4,185 | +0.01(+0.32%) |
May 22, 2015 | 2.477 | 2.568 | 2.568 | 2.568 | 12,272 | +0.15(+6.19%) |
May 21, 2015 | 2.419 | 2.419 | 2.419 | 2.419 | 288 | -0.06(-2.51%) |
May 20, 2015 | 2.394 | 2.493 | 2.344 | 2.481 | 8,373 | +0.13(+5.48%) |
May 19, 2015 | 2.363 | 2.406 | 2.344 | 2.352 | 4,877 | -0.05(-2.08%) |
May 18, 2015 | 2.398 | 2.402 | 2.335 | 2.402 | 8,339 | -0.01(-0.34%) |
May 15, 2015 | 2.385 | 2.452 | 2.369 | 2.410 | 6,787 | +0.04(+1.75%) |
May 14, 2015 | 2.460 | 2.502 | 2.369 | 2.369 | 13,834 | -0.06(-2.40%) |
May 13, 2015 | 2.394 | 2.468 | 2.394 | 2.427 | 3,241 | +0.01(+0.34%) |
May 12, 2015 | 2.419 | 2.456 | 2.419 | 2.419 | 3,650 | +0.02(+1.04%) |
May 11, 2015 | 2.410 | 2.410 | 2.385 | 2.394 | 5,822 | -0.02(-1.03%) |
May 08, 2015 | 2.478 | 2.478 | 2.390 | 2.419 | 7,314 | -0.09(-3.64%) |
May 07, 2015 | 2.568 | 2.568 | 2.493 | 2.510 | 6,278 | -0.03(-1.15%) |
May 06, 2015 | 2.589 | 2.614 | 2.489 | 2.539 | 7,180 | -0.06(-2.27%) |
May 05, 2015 | 2.598 | 2.598 | 2.598 | 2.598 | 1,056 | -0.02(-0.60%) |
May 04, 2015 | 2.672 | 2.672 | 2.531 | 2.614 | 2,670 | -0.01(-0.32%) |
May 01, 2015 | 2.738 | 2.738 | 2.614 | 2.622 | 7,189 | +0.01(+0.32%) |
Apr 30, 2015 | 2.705 | 2.771 | 2.614 | 2.614 | 6,871 | -0.09(-3.37%) |
Apr 29, 2015 | 2.600 | 2.788 | 2.598 | 2.705 | 14,904 | +0.11(+4.15%) |
Apr 28, 2015 | 2.675 | 2.780 | 2.597 | 2.597 | 39,876 | -0.04(-1.57%) |
Apr 27, 2015 | 2.614 | 2.730 | 2.597 | 2.639 | 24,151 | +0.03(+1.27%) |
Apr 24, 2015 | 2.605 | 2.614 | 2.514 | 2.605 | 25,170 | +0.03(+1.29%) |
Apr 23, 2015 | 2.614 | 2.614 | 2.508 | 2.572 | 15,694 | -0.02(-0.64%) |
Apr 22, 2015 | 2.564 | 2.614 | 2.539 | 2.589 | 5,455 | +0.03(+1.30%) |
Apr 21, 2015 | 2.522 | 2.556 | 2.522 | 2.556 | 5,429 | +0.07(+2.67%) |
Apr 20, 2015 | 2.473 | 2.522 | 2.381 | 2.489 | 35,446 | +0.01(+0.33%) |
Apr 17, 2015 | 2.481 | 2.506 | 2.440 | 2.481 | 6,836 | +0.00(+0.00%) |
Apr 16, 2015 | 2.498 | 2.531 | 2.448 | 2.481 | 20,198 | -0.03(-1.32%) |
Apr 15, 2015 | 2.531 | 2.539 | 2.506 | 2.514 | 9,514 | -0.06(-2.26%) |
Apr 14, 2015 | 2.581 | 2.630 | 2.539 | 2.572 | 4,654 | -0.04(-1.59%) |
Apr 13, 2015 | 2.672 | 2.672 | 2.531 | 2.614 | 11,885 | -0.02(-0.63%) |
Apr 10, 2015 | 2.722 | 2.738 | 2.572 | 2.630 | 33,957 | -0.11(-3.94%) |
Apr 09, 2015 | 2.622 | 2.788 | 2.622 | 2.738 | 2,826 | +0.01(+0.46%) |
Apr 08, 2015 | 2.726 | 2.734 | 2.726 | 2.726 | 2,236 | +0.05(+1.86%) |
Apr 07, 2015 | 2.635 | 2.726 | 2.635 | 2.676 | 4,965 | -0.02(-0.62%) |
Apr 06, 2015 | 2.751 | 2.817 | 2.643 | 2.693 | 45,327 | -0.07(-2.40%) |
Apr 02, 2015 | 2.610 | 2.759 | 2.759 | 2.759 | 35,244 | +0.01(+0.30%) |
Apr 01, 2015 | 2.570 | 2.792 | 2.552 | 2.751 | 32,549 | +0.10(+3.91%) |
Mar 31, 2015 | 2.693 | 2.767 | 2.635 | 2.647 | 12,517 | +0.07(+2.73%) |
Mar 30, 2015 | 2.544 | 2.684 | 2.544 | 2.577 | 10,616 | -0.02(-0.96%) |
Mar 27, 2015 | 2.585 | 2.610 | 2.544 | 2.602 | 11,631 | +0.06(+2.28%) |
Mar 26, 2015 | 2.502 | 2.606 | 2.502 | 2.544 | 18,747 | -0.08(-3.15%) |
Mar 25, 2015 | 2.345 | 2.709 | 2.345 | 2.626 | 70,436 | +0.27(+11.23%) |
Mar 24, 2015 | 2.544 | 2.568 | 2.270 | 2.361 | 28,299 | -0.18(-7.17%) |
Mar 23, 2015 | 2.477 | 2.560 | 2.403 | 2.544 | 13,738 | +0.08(+3.37%) |
Mar 20, 2015 | 2.477 | 2.527 | 2.461 | 2.461 | 24,423 | +0.00(+0.00%) |
Mar 19, 2015 | 2.378 | 2.486 | 2.345 | 2.461 | 19,105 | +0.07(+2.77%) |
Mar 18, 2015 | 2.461 | 2.527 | 2.278 | 2.394 | 15,735 | -0.03(-1.37%) |
Mar 17, 2015 | 2.361 | 2.477 | 2.361 | 2.428 | 8,277 | +0.02(+1.03%) |
Mar 16, 2015 | 2.403 | 2.419 | 2.353 | 2.403 | 11,526 | -0.02(-1.02%) |
Mar 13, 2015 | 2.452 | 2.477 | 2.361 | 2.428 | 6,130 | -0.04(-1.68%) |
Mar 12, 2015 | 2.386 | 2.502 | 2.345 | 2.469 | 10,609 | +0.08(+3.47%) |
Mar 11, 2015 | 2.486 | 2.486 | 2.386 | 2.386 | 8,084 | -0.09(-3.68%) |
Mar 10, 2015 | 2.452 | 2.477 | 2.428 | 2.477 | 56,844 | -0.01(-0.33%) |
Mar 09, 2015 | 2.486 | 2.494 | 2.444 | 2.486 | 3,899 | +0.00(+0.00%) |
Mar 06, 2015 | 2.485 | 2.486 | 2.452 | 2.486 | 2,878 | -0.00(-0.07%) |
Mar 05, 2015 | 2.651 | 2.651 | 2.444 | 2.487 | 15,610 | -0.04(-1.73%) |
Mar 04, 2015 | 2.490 | 2.606 | 2.465 | 2.531 | 19,128 | +0.01(+0.33%) |
Mar 03, 2015 | 2.589 | 2.630 | 2.519 | 2.523 | 23,620 | -0.12(-4.39%) |