Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.380 | 2.470 | 2.300 | 2.470 | 1,542 | +0.12(+5.11%) |
May 28, 2015 | 2.180 | 2.960 | 2.180 | 2.350 | 10,965 | +0.07(+3.07%) |
May 27, 2015 | 2.270 | 2.280 | 2.270 | 2.280 | 303 | -0.01(-0.44%) |
May 26, 2015 | 2.350 | 2.369 | 2.282 | 2.290 | 2,836 | -0.01(-0.43%) |
May 22, 2015 | 2.270 | 2.300 | 2.300 | 2.300 | 2,100 | -0.00(-0.00%) |
May 21, 2015 | 2.430 | 2.450 | 2.300 | 2.300 | 4,890 | -0.17(-6.88%) |
May 20, 2015 | 2.311 | 2.470 | 2.260 | 2.470 | 8,000 | +0.06(+2.49%) |
May 19, 2015 | 2.420 | 2.430 | 2.399 | 2.410 | 1,518 | +0.00(+0.00%) |
May 18, 2015 | 2.460 | 2.460 | 2.410 | 2.410 | 3,662 | -0.15(-5.79%) |
May 15, 2015 | 2.558 | 2.558 | 2.558 | 2.558 | 1,010 | -0.02(-0.77%) |
May 14, 2015 | 2.460 | 2.578 | 2.460 | 2.578 | 457 | +0.01(+0.30%) |
May 13, 2015 | 2.410 | 2.584 | 2.410 | 2.570 | 1,829 | +0.16(+6.65%) |
May 12, 2015 | 2.633 | 2.633 | 2.410 | 2.410 | 971 | +0.04(+1.69%) |
May 11, 2015 | 2.397 | 2.518 | 2.360 | 2.370 | 1,782 | -0.13(-5.37%) |
May 08, 2015 | 2.530 | 2.530 | 2.500 | 2.505 | 1,862 | -0.04(-1.75%) |
May 07, 2015 | 2.310 | 2.700 | 2.310 | 2.549 | 11,940 | +0.18(+7.55%) |
May 06, 2015 | 2.380 | 2.380 | 2.320 | 2.370 | 1,838 | -0.05(-2.07%) |
May 05, 2015 | 2.420 | 2.555 | 2.405 | 2.420 | 1,955 | -0.12(-4.54%) |
May 01, 2015 | 2.680 | 2.535 | 2.535 | 2.535 | 10 | +0.12(+5.19%) |
Apr 30, 2015 | 2.550 | 2.550 | 2.380 | 2.410 | 14,021 | -0.19(-7.31%) |
Apr 29, 2015 | 2.660 | 2.670 | 2.600 | 2.600 | 540 | +0.00(+0.08%) |
Apr 28, 2015 | 2.720 | 2.720 | 2.550 | 2.598 | 8,410 | -0.16(-5.87%) |
Apr 27, 2015 | 3.170 | 3.170 | 2.620 | 2.760 | 9,551 | -0.13(-4.50%) |
Apr 24, 2015 | 2.770 | 3.100 | 2.760 | 2.890 | 4,675 | +0.09(+3.21%) |
Apr 23, 2015 | 3.030 | 3.030 | 2.721 | 2.800 | 18,436 | -0.10(-3.41%) |
Apr 22, 2015 | 3.550 | 3.680 | 2.790 | 2.899 | 83,086 | -0.63(-17.83%) |
Apr 21, 2015 | 2.370 | 3.670 | 2.360 | 3.528 | 257,270 | +1.17(+49.49%) |
Apr 20, 2015 | 2.360 | 2.380 | 2.360 | 2.360 | 1,300 | -0.06(-2.40%) |
Apr 17, 2015 | 2.418 | 2.418 | 2.418 | 2.418 | 300 | +0.12(+5.09%) |
Apr 16, 2015 | 2.450 | 2.450 | 2.301 | 2.301 | 1,555 | -0.05(-2.09%) |
Apr 15, 2015 | 2.300 | 2.562 | 2.300 | 2.350 | 7,717 | +0.05(+2.18%) |
Apr 14, 2015 | 2.340 | 2.340 | 2.240 | 2.300 | 9,254 | -0.05(-2.13%) |
Apr 13, 2015 | 2.501 | 2.555 | 2.300 | 2.350 | 9,231 | -0.20(-7.85%) |
Apr 09, 2015 | 2.550 | 2.550 | 2.550 | 2.550 | 45 | +0.00(+0.00%) |
Apr 08, 2015 | 2.500 | 2.550 | 2.500 | 2.550 | 3,170 | +0.05(+2.00%) |
Apr 07, 2015 | 2.500 | 2.700 | 2.500 | 2.500 | 580 | +0.00(+0.00%) |
Apr 06, 2015 | 2.552 | 2.552 | 2.500 | 2.500 | 504 | +0.00(+0.00%) |
Apr 02, 2015 | 2.500 | 2.500 | 2.500 | 2.500 | 1,400 | -0.05(-1.96%) |
Apr 01, 2015 | 2.544 | 2.550 | 2.544 | 2.550 | 500 | +0.05(+2.00%) |
Mar 31, 2015 | 2.500 | 2.586 | 2.500 | 2.500 | 2,701 | +0.08(+3.31%) |
Mar 30, 2015 | 2.430 | 2.430 | 2.420 | 2.420 | 1,408 | +0.00(+0.00%) |
Mar 27, 2015 | 2.498 | 2.498 | 2.420 | 2.420 | 1,710 | -0.11(-4.31%) |
Mar 26, 2015 | 2.640 | 2.640 | 2.450 | 2.529 | 3,971 | -0.12(-4.57%) |
Mar 25, 2015 | 2.550 | 2.650 | 2.360 | 2.650 | 1,210 | +0.10(+3.92%) |
Mar 24, 2015 | 2.550 | 2.550 | 2.550 | 2.550 | 230 | +0.04(+1.59%) |
Mar 23, 2015 | 2.500 | 2.552 | 2.500 | 2.510 | 2,793 | -0.04(-1.57%) |
Mar 20, 2015 | 2.750 | 2.750 | 2.550 | 2.550 | 3,485 | -0.23(-8.21%) |
Mar 19, 2015 | 2.750 | 2.778 | 2.750 | 2.778 | 902 | +0.02(+0.65%) |
Mar 18, 2015 | 2.753 | 2.766 | 2.750 | 2.760 | 3,737 | -0.06(-2.13%) |
Mar 17, 2015 | 2.850 | 2.900 | 2.820 | 2.820 | 1,854 | -0.07(-2.42%) |
Mar 16, 2015 | 2.851 | 2.907 | 2.851 | 2.890 | 1,632 | +0.06(+2.12%) |
Mar 13, 2015 | 2.830 | 2.830 | 2.830 | 2.830 | 137 | +0.03(+1.07%) |
Mar 12, 2015 | 2.730 | 3.000 | 2.700 | 2.800 | 10,485 | -0.02(-0.71%) |
Mar 11, 2015 | 3.000 | 3.000 | 2.680 | 2.820 | 6,414 | -0.23(-7.54%) |
Mar 10, 2015 | 2.650 | 3.229 | 2.650 | 3.050 | 7,875 | +0.42(+15.97%) |
Mar 09, 2015 | 2.910 | 3.150 | 2.627 | 2.630 | 25,744 | -0.63(-19.30%) |
Mar 06, 2015 | 2.826 | 3.450 | 2.660 | 3.259 | 35,759 | +0.22(+7.38%) |
Mar 05, 2015 | 3.400 | 3.400 | 3.000 | 3.035 | 27,839 | -0.42(-12.03%) |
Mar 04, 2015 | 3.520 | 3.590 | 3.620 | 3.450 | 19,639 | -0.17(-4.70%) |
Mar 03, 2015 | 4.150 | 4.160 | 3.360 | 3.620 | 30,547 | -0.53(-12.77%) |