Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.207 | 2.207 | 2.169 | 2.169 | 101,558 | -0.03(-1.35%) |
Apr 29, 2015 | 2.211 | 2.211 | 2.190 | 2.199 | 107,429 | -0.01(-0.58%) |
Apr 28, 2015 | 2.224 | 2.224 | 2.199 | 2.211 | 143,699 | +0.00(+0.19%) |
Apr 27, 2015 | 2.232 | 2.244 | 2.207 | 2.207 | 280,122 | -0.02(-0.93%) |
Apr 24, 2015 | 2.220 | 2.240 | 2.207 | 2.228 | 288,223 | +0.02(+0.74%) |
Apr 23, 2015 | 2.203 | 2.224 | 2.199 | 2.211 | 130,009 | +0.00(+0.19%) |
Apr 22, 2015 | 2.207 | 2.220 | 2.195 | 2.207 | 165,523 | +0.01(+0.57%) |
Apr 21, 2015 | 2.191 | 2.207 | 2.191 | 2.195 | 148,366 | +0.00(+0.19%) |
Apr 20, 2015 | 2.178 | 2.195 | 2.178 | 2.191 | 109,313 | +0.02(+0.96%) |
Apr 17, 2015 | 2.199 | 2.207 | 2.166 | 2.170 | 132,412 | -0.03(-1.32%) |
Apr 16, 2015 | 2.207 | 2.215 | 2.199 | 2.199 | 117,605 | -0.01(-0.38%) |
Apr 15, 2015 | 2.211 | 2.228 | 2.199 | 2.207 | 628,258 | +0.00(+0.19%) |
Apr 14, 2015 | 2.207 | 2.220 | 2.191 | 2.203 | 501,421 | +0.00(+0.00%) |
Apr 13, 2015 | 2.207 | 2.224 | 2.199 | 2.203 | 75,720 | +0.00(+0.00%) |
Apr 10, 2015 | 2.199 | 2.215 | 2.195 | 2.203 | 153,922 | +0.01(+0.39%) |
Apr 09, 2015 | 2.174 | 2.199 | 2.174 | 2.194 | 252,080 | +0.02(+0.94%) |
Apr 08, 2015 | 2.149 | 2.182 | 2.149 | 2.174 | 86,553 | +0.01(+0.38%) |
Apr 07, 2015 | 2.166 | 2.182 | 2.157 | 2.166 | 104,418 | -0.00(-0.19%) |
Apr 06, 2015 | 2.124 | 2.174 | 2.124 | 2.170 | 36,140 | +0.02(+0.77%) |
Apr 02, 2015 | 2.145 | 2.153 | 2.153 | 2.153 | 57,125 | +0.00(+0.00%) |
Apr 01, 2015 | 2.162 | 2.162 | 2.137 | 2.153 | 75,178 | -0.01(-0.57%) |
Mar 31, 2015 | 2.162 | 2.178 | 2.153 | 2.166 | 132,747 | -0.01(-0.57%) |
Mar 30, 2015 | 2.149 | 2.178 | 2.149 | 2.178 | 169,304 | +0.04(+1.70%) |
Mar 27, 2015 | 2.128 | 2.142 | 2.128 | 2.142 | 205,267 | +0.01(+0.44%) |
Mar 26, 2015 | 2.137 | 2.137 | 2.128 | 2.132 | 98,378 | -0.01(-0.58%) |
Mar 25, 2015 | 2.166 | 2.170 | 2.145 | 2.145 | 363,255 | -0.02(-0.96%) |
Mar 24, 2015 | 2.170 | 2.174 | 2.166 | 2.166 | 63,367 | -0.00(-0.19%) |
Mar 23, 2015 | 2.178 | 2.186 | 2.170 | 2.170 | 32,211 | -0.00(-0.19%) |
Mar 20, 2015 | 2.166 | 2.182 | 2.166 | 2.174 | 121,016 | +0.01(+0.38%) |
Mar 19, 2015 | 2.170 | 2.170 | 2.157 | 2.166 | 102,562 | -0.01(-0.38%) |
Mar 18, 2015 | 2.149 | 2.182 | 2.141 | 2.174 | 148,578 | +0.02(+0.77%) |
Mar 17, 2015 | 2.162 | 2.170 | 2.153 | 2.157 | 66,983 | -0.02(-0.95%) |
Mar 16, 2015 | 2.141 | 2.178 | 2.141 | 2.178 | 272,715 | +0.05(+2.16%) |
Mar 13, 2015 | 2.128 | 2.141 | 2.120 | 2.132 | 85,656 | -0.00(-0.21%) |
Mar 12, 2015 | 2.124 | 2.144 | 2.124 | 2.137 | 157,838 | +0.02(+0.98%) |
Mar 11, 2015 | 2.124 | 2.128 | 2.112 | 2.116 | 294,124 | -0.01(-0.39%) |
Mar 10, 2015 | 2.132 | 2.132 | 2.116 | 2.124 | 178,873 | -0.02(-0.97%) |
Mar 09, 2015 | 2.132 | 2.148 | 2.124 | 2.145 | 167,306 | +0.01(+0.39%) |
Mar 06, 2015 | 2.145 | 2.166 | 2.128 | 2.137 | 56,688 | -0.02(-1.15%) |
Mar 05, 2015 | 2.149 | 2.162 | 2.149 | 2.162 | 49,913 | +0.01(+0.58%) |
Mar 04, 2015 | 2.157 | 2.162 | 2.141 | 2.149 | 161,196 | -0.01(-0.58%) |
Mar 03, 2015 | 2.174 | 2.174 | 2.162 | 2.162 | 63,071 | -0.02(-0.95%) |
Mar 02, 2015 | 2.162 | 2.182 | 2.149 | 2.182 | 105,418 | +0.02(+0.96%) |
Feb 27, 2015 | 2.166 | 2.178 | 2.162 | 2.162 | 81,775 | -0.00(-0.19%) |
Feb 26, 2015 | 2.162 | 2.178 | 2.157 | 2.166 | 113,864 | +0.00(+0.00%) |
Feb 25, 2015 | 2.166 | 2.174 | 2.166 | 2.166 | 84,827 | +0.00(+0.00%) |
Feb 24, 2015 | 2.153 | 2.174 | 2.153 | 2.166 | 53,032 | +0.00(+0.19%) |
Feb 23, 2015 | 2.170 | 2.174 | 2.162 | 2.162 | 59,178 | -0.01(-0.38%) |
Feb 20, 2015 | 2.149 | 2.170 | 2.137 | 2.170 | 88,965 | +0.02(+1.16%) |
Feb 19, 2015 | 2.137 | 2.153 | 2.132 | 2.145 | 54,659 | +0.01(+0.39%) |
Feb 18, 2015 | 2.124 | 2.149 | 2.124 | 2.137 | 129,948 | +0.00(+0.19%) |
Feb 17, 2015 | 2.120 | 2.141 | 2.120 | 2.132 | 126,791 | +0.00(+0.00%) |
Feb 13, 2015 | 2.137 | 2.132 | 2.132 | 2.132 | 182,462 | +0.01(+0.59%) |
Feb 12, 2015 | 2.095 | 2.124 | 2.095 | 2.120 | 66,826 | +0.02(+1.19%) |
Feb 11, 2015 | 2.091 | 2.108 | 2.087 | 2.095 | 95,779 | +0.00(+0.00%) |
Feb 10, 2015 | 2.074 | 2.095 | 2.074 | 2.095 | 202,049 | +0.03(+1.24%) |
Feb 09, 2015 | 2.062 | 2.079 | 2.058 | 2.069 | 125,050 | -0.00(-0.24%) |
Feb 06, 2015 | 2.079 | 2.087 | 2.066 | 2.074 | 185,017 | -0.00(-0.20%) |
Feb 05, 2015 | 2.058 | 2.083 | 2.058 | 2.079 | 325,316 | +0.03(+1.62%) |
Feb 04, 2015 | 2.033 | 2.060 | 2.033 | 2.045 | 116,070 | -0.01(-0.40%) |
Feb 03, 2015 | 2.029 | 2.054 | 2.029 | 2.054 | 96,878 | +0.03(+1.64%) |