Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.053 | 2.060 | 2.000 | 2.009 | 191,408 | -0.05(-2.48%) |
Apr 29, 2015 | 2.050 | 2.080 | 2.030 | 2.060 | 234,976 | +0.04(+2.06%) |
Apr 28, 2015 | 2.037 | 2.040 | 2.010 | 2.018 | 395,387 | +0.02(+0.92%) |
Apr 27, 2015 | 2.100 | 2.114 | 1.990 | 2.000 | 374,726 | -0.09(-4.26%) |
Apr 24, 2015 | 2.140 | 2.150 | 2.080 | 2.089 | 88,806 | -0.04(-1.92%) |
Apr 23, 2015 | 2.105 | 2.150 | 2.040 | 2.130 | 106,503 | +0.04(+1.91%) |
Apr 22, 2015 | 2.160 | 2.160 | 2.070 | 2.090 | 472,772 | -0.06(-2.79%) |
Apr 21, 2015 | 2.180 | 2.180 | 2.130 | 2.150 | 165,309 | -0.03(-1.33%) |
Apr 20, 2015 | 2.170 | 2.180 | 2.163 | 2.179 | 234,815 | -0.01(-0.46%) |
Apr 17, 2015 | 2.240 | 2.240 | 2.170 | 2.189 | 711,531 | -0.04(-1.75%) |
Apr 16, 2015 | 2.190 | 2.290 | 2.190 | 2.228 | 821,587 | +0.05(+2.20%) |
Apr 15, 2015 | 2.070 | 2.190 | 2.061 | 2.180 | 134,931 | +0.09(+4.36%) |
Apr 14, 2015 | 2.080 | 2.100 | 2.071 | 2.089 | 64,770 | +0.02(+0.92%) |
Apr 13, 2015 | 2.140 | 2.140 | 2.060 | 2.070 | 136,086 | -0.04(-1.90%) |
Apr 10, 2015 | 2.145 | 2.210 | 2.109 | 2.110 | 418,168 | +0.04(+1.93%) |
Apr 09, 2015 | 2.038 | 2.080 | 2.030 | 2.070 | 165,771 | -0.01(-0.34%) |
Apr 08, 2015 | 2.110 | 2.150 | 2.070 | 2.077 | 320,198 | -0.02(-1.10%) |
Apr 07, 2015 | 2.057 | 2.100 | 2.051 | 2.100 | 534,438 | +0.05(+2.44%) |
Apr 06, 2015 | 2.025 | 2.078 | 2.010 | 2.050 | 145,661 | +0.05(+2.55%) |
Apr 02, 2015 | 1.999 | 1.999 | 1.999 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 1.971 | 2.005 | 1.956 | 1.999 | 611,055 | +0.02(+0.96%) |
Mar 31, 2015 | 1.910 | 1.980 | 1.882 | 1.980 | 921,976 | +0.08(+4.05%) |
Mar 30, 2015 | 1.960 | 1.980 | 1.880 | 1.903 | 98,570 | -0.07(-3.40%) |
Mar 27, 2015 | 2.035 | 2.035 | 1.963 | 1.970 | 160,381 | -0.05(-2.52%) |
Mar 26, 2015 | 2.080 | 2.080 | 2.020 | 2.021 | 40,909 | -0.02(-0.88%) |
Mar 25, 2015 | 2.030 | 2.088 | 2.000 | 2.039 | 1,359,672 | +0.05(+2.46%) |
Mar 24, 2015 | 2.000 | 2.010 | 1.970 | 1.990 | 63,249 | -0.00(-0.10%) |
Mar 23, 2015 | 2.010 | 2.010 | 1.990 | 1.992 | 89,269 | +0.00(+0.10%) |
Mar 20, 2015 | 1.990 | 2.005 | 1.970 | 1.990 | 217,603 | +0.02(+1.02%) |
Mar 19, 2015 | 1.960 | 1.978 | 1.930 | 1.970 | 54,778 | +0.04(+2.07%) |
Mar 18, 2015 | 1.960 | 2.000 | 1.930 | 1.930 | 61,056 | -0.04(-1.87%) |
Mar 17, 2015 | 1.984 | 2.020 | 1.939 | 1.967 | 122,746 | +0.01(+0.39%) |
Mar 16, 2015 | 1.930 | 1.979 | 1.930 | 1.959 | 116,202 | +0.03(+1.50%) |
Mar 13, 2015 | 1.940 | 1.940 | 1.848 | 1.930 | 643,059 | +0.01(+0.39%) |
Mar 12, 2015 | 1.970 | 1.980 | 1.890 | 1.923 | 141,569 | -0.05(-2.31%) |
Mar 11, 2015 | 1.848 | 1.976 | 1.819 | 1.968 | 122,938 | +0.11(+6.15%) |
Mar 10, 2015 | 1.890 | 1.890 | 1.837 | 1.854 | 114,039 | -0.04(-1.90%) |
Mar 09, 2015 | 1.851 | 1.910 | 1.840 | 1.890 | 51,290 | +0.04(+1.94%) |
Mar 06, 2015 | 1.895 | 1.920 | 1.810 | 1.854 | 296,765 | -0.04(-2.29%) |
Mar 05, 2015 | 1.863 | 1.940 | 1.850 | 1.897 | 198,153 | +0.03(+1.47%) |
Mar 04, 2015 | 1.940 | 1.837 | 1.870 | 1,475,370 | -0.07(-3.61%) | |
Mar 03, 2015 | 1.980 | 2.000 | 1.925 | 1.940 | 872,021 | -0.01(-0.46%) |
Mar 02, 2015 | 2.095 | 2.110 | 1.945 | 1.949 | 367,270 | -0.12(-5.85%) |
Feb 27, 2015 | 2.070 | 2.070 | 1.990 | 2.070 | 547,227 | +0.00(+0.00%) |
Feb 26, 2015 | 2.130 | 2.130 | 2.070 | 2.070 | 94,463 | -0.02(-0.91%) |
Feb 25, 2015 | 2.110 | 2.140 | 2.040 | 2.089 | 200,087 | +0.08(+4.09%) |
Feb 24, 2015 | 1.900 | 2.018 | 1.862 | 2.007 | 602,653 | +0.13(+7.15%) |
Feb 23, 2015 | 1.920 | 1.920 | 1.840 | 1.873 | 540,406 | -0.05(-2.45%) |
Feb 20, 2015 | 1.850 | 2.020 | 1.847 | 1.920 | 3,397,553 | -0.05(-2.54%) |
Feb 19, 2015 | 2.040 | 2.040 | 1.969 | 1.970 | 483,287 | -0.08(-3.82%) |
Feb 18, 2015 | 2.057 | 2.090 | 2.030 | 2.048 | 382,819 | -0.00(-0.08%) |
Feb 17, 2015 | 2.065 | 2.090 | 1.990 | 2.050 | 288,461 | -0.04(-1.91%) |
Feb 13, 2015 | 2.090 | 2.090 | 2.090 | 0 | -0.07(-3.24%) | |
Feb 12, 2015 | 2.270 | 2.270 | 2.010 | 2.160 | 799,935 | -0.23(-9.62%) |
Feb 11, 2015 | 2.295 | 2.400 | 2.290 | 2.390 | 212,127 | +0.09(+3.91%) |
Feb 10, 2015 | 2.299 | 2.340 | 2.299 | 2.300 | 130,741 | +0.00(+0.00%) |
Feb 09, 2015 | 2.370 | 2.380 | 2.288 | 2.300 | 205,779 | -0.05(-2.13%) |
Feb 06, 2015 | 2.363 | 2.390 | 2.350 | 2.350 | 33,578 | -0.03(-1.26%) |
Feb 05, 2015 | 2.370 | 2.394 | 2.340 | 2.380 | 91,893 | +0.03(+1.28%) |
Feb 04, 2015 | 2.405 | 2.410 | 2.350 | 2.350 | 333,588 | -0.08(-3.29%) |
Feb 03, 2015 | 2.370 | 2.430 | 2.351 | 2.430 | 123,887 | +0.07(+2.97%) |