Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.168 | 2.210 | 2.168 | 2.210 | 15,450 | +0.04(+1.80%) |
Apr 29, 2015 | 2.081 | 2.209 | 2.081 | 2.171 | 9,020 | +0.07(+3.38%) |
Apr 28, 2015 | 2.076 | 2.100 | 2.076 | 2.100 | 13,308 | -0.01(-0.47%) |
Apr 27, 2015 | 2.130 | 2.141 | 2.080 | 2.110 | 17,304 | +0.01(+0.59%) |
Apr 24, 2015 | 2.060 | 2.098 | 2.060 | 2.098 | 10,071 | +0.02(+0.90%) |
Apr 23, 2015 | 1.990 | 2.079 | 1.990 | 2.079 | 7,526 | +0.10(+5.00%) |
Apr 22, 2015 | 2.030 | 2.030 | 1.974 | 1.980 | 11,631 | -0.06(-2.99%) |
Apr 21, 2015 | 2.057 | 2.057 | 2.041 | 2.041 | 3,540 | -0.06(-3.01%) |
Apr 20, 2015 | 2.087 | 2.110 | 2.061 | 2.104 | 28,726 | +0.06(+3.15%) |
Apr 17, 2015 | 2.019 | 2.040 | 2.006 | 2.040 | 37,668 | +0.02(+0.79%) |
Apr 16, 2015 | 2.070 | 2.070 | 1.989 | 2.024 | 20,888 | -0.08(-3.66%) |
Apr 15, 2015 | 1.959 | 2.108 | 1.949 | 2.101 | 36,906 | +0.28(+15.44%) |
Apr 14, 2015 | 1.799 | 1.860 | 1.772 | 1.820 | 25,444 | +0.20(+12.35%) |
Apr 13, 2015 | 1.623 | 1.650 | 1.620 | 1.620 | 6,412 | +0.02(+1.25%) |
Apr 10, 2015 | 1.560 | 1.600 | 1.560 | 1.600 | 5,838 | +0.04(+2.56%) |
Apr 09, 2015 | 1.495 | 1.560 | 1.495 | 1.560 | 9,433 | +0.06(+4.35%) |
Apr 08, 2015 | 1.600 | 1.600 | 1.495 | 1.495 | 21,094 | -0.06(-3.92%) |
Apr 07, 2015 | 1.530 | 1.564 | 1.515 | 1.556 | 14,131 | -0.03(-1.99%) |
Apr 06, 2015 | 1.490 | 1.612 | 1.480 | 1.588 | 33,266 | +0.11(+7.47%) |
Apr 02, 2015 | 1.477 | 1.477 | 1.477 | 0 | +0.03(+1.95%) | |
Apr 01, 2015 | 1.466 | 1.484 | 1.440 | 1.449 | 155,080 | -0.00(-0.10%) |
Mar 31, 2015 | 1.410 | 1.461 | 1.403 | 1.450 | 67,322 | -0.03(-1.99%) |
Mar 30, 2015 | 1.511 | 1.530 | 1.440 | 1.480 | 21,452 | -0.09(-5.55%) |
Mar 27, 2015 | 1.570 | 1.592 | 1.567 | 1.567 | 11,024 | -0.00(-0.19%) |
Mar 26, 2015 | 1.590 | 1.600 | 1.570 | 1.570 | 9,762 | +0.00(+0.00%) |
Mar 25, 2015 | 1.598 | 1.606 | 1.570 | 1.570 | 3,613 | -0.03(-1.88%) |
Mar 24, 2015 | 1.616 | 1.616 | 1.580 | 1.600 | 16,134 | +0.02(+1.01%) |
Mar 23, 2015 | 1.609 | 1.619 | 1.580 | 1.584 | 15,527 | +0.00(+0.25%) |
Mar 20, 2015 | 1.630 | 1.630 | 1.580 | 1.580 | 6,833 | -0.04(-2.47%) |
Mar 19, 2015 | 1.680 | 1.680 | 1.609 | 1.620 | 4,742 | -0.08(-4.76%) |
Mar 18, 2015 | 1.610 | 1.701 | 1.597 | 1.701 | 2,725 | +0.10(+6.37%) |
Mar 17, 2015 | 1.650 | 1.650 | 1.580 | 1.599 | 18,683 | +0.05(+3.17%) |
Mar 16, 2015 | 1.610 | 1.610 | 1.550 | 1.550 | 19,316 | -0.04(-2.76%) |
Mar 13, 2015 | 1.700 | 1.700 | 1.544 | 1.594 | 85,719 | -0.19(-10.45%) |
Mar 12, 2015 | 1.777 | 1.780 | 1.750 | 1.780 | 16,729 | -0.04(-2.08%) |
Mar 11, 2015 | 1.890 | 1.890 | 1.818 | 1.818 | 6,749 | -0.06(-3.31%) |
Mar 10, 2015 | 1.918 | 1.920 | 1.879 | 1.880 | 15,407 | -0.09(-4.57%) |
Mar 09, 2015 | 1.960 | 1.980 | 1.950 | 1.970 | 2,602 | +0.03(+1.81%) |
Mar 06, 2015 | 2.000 | 2.000 | 1.850 | 1.935 | 4,724 | -0.06(-3.25%) |
Mar 05, 2015 | 2.016 | 2.016 | 2.000 | 2.000 | 2,915 | -0.01(-0.40%) |
Mar 04, 2015 | 2.008 | 1.987 | 2.008 | 1,305 | +0.01(+0.70%) | |
Mar 03, 2015 | 1.970 | 2.010 | 1.960 | 1.994 | 6,180 | +0.03(+1.68%) |
Mar 02, 2015 | 1.977 | 1.980 | 1.961 | 1.961 | 2,160 | +0.07(+3.65%) |
Feb 27, 2015 | 1.932 | 1.943 | 1.892 | 1.892 | 11,796 | -0.01(-0.42%) |
Feb 26, 2015 | 1.970 | 1.980 | 1.900 | 1.900 | 15,793 | -0.05(-2.36%) |
Feb 25, 2015 | 1.941 | 1.946 | 1.931 | 1.946 | 9,645 | -0.02(-1.22%) |
Feb 24, 2015 | 1.970 | 1.970 | 1.970 | 1.970 | 254 | +0.09(+4.79%) |
Feb 23, 2015 | 1.974 | 1.990 | 1.880 | 1.880 | 24,049 | -0.16(-7.84%) |
Feb 20, 2015 | 2.070 | 2.070 | 2.040 | 2.040 | 23,489 | -0.04(-1.78%) |
Feb 19, 2015 | 2.084 | 2.090 | 2.053 | 2.077 | 2,690 | -0.09(-4.29%) |
Feb 18, 2015 | 2.165 | 2.170 | 2.162 | 2.170 | 4,055 | -0.04(-1.90%) |
Feb 17, 2015 | 2.200 | 2.212 | 2.170 | 2.212 | 1,837 | -0.01(-0.41%) |
Feb 13, 2015 | 2.221 | 2.221 | 2.221 | 0 | -0.15(-6.29%) | |
Feb 12, 2015 | 2.450 | 2.450 | 2.369 | 2.370 | 1,859 | +0.02(+0.85%) |
Feb 11, 2015 | 2.390 | 2.390 | 2.310 | 2.350 | 9,967 | +0.00(+0.00%) |
Feb 10, 2015 | 2.600 | 2.600 | 2.350 | 2.350 | 13,137 | -0.22(-8.56%) |
Feb 09, 2015 | 2.440 | 2.610 | 2.440 | 2.570 | 23,541 | +0.22(+9.24%) |
Feb 06, 2015 | 2.353 | 2.353 | 2.353 | 2.353 | 534 | +0.06(+2.74%) |
Feb 05, 2015 | 2.190 | 2.330 | 2.190 | 2.290 | 13,337 | +0.20(+9.44%) |
Feb 04, 2015 | 2.200 | 2.200 | 2.092 | 2.092 | 5,684 | -0.12(-5.49%) |
Feb 03, 2015 | 2.242 | 2.282 | 2.214 | 2.214 | 8,122 | +0.19(+9.55%) |