Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.368 | 2.368 | 2.283 | 2.302 | 499,167 | -0.06(-2.69%) |
Apr 29, 2015 | 2.436 | 2.446 | 2.361 | 2.366 | 328,373 | -0.09(-3.62%) |
Apr 28, 2015 | 2.383 | 2.465 | 2.383 | 2.455 | 414,452 | +0.08(+3.21%) |
Apr 27, 2015 | 2.383 | 2.450 | 2.372 | 2.378 | 436,686 | +0.01(+0.45%) |
Apr 24, 2015 | 2.361 | 2.393 | 2.349 | 2.368 | 293,253 | +0.01(+0.27%) |
Apr 23, 2015 | 2.378 | 2.414 | 2.355 | 2.361 | 278,791 | -0.02(-0.71%) |
Apr 22, 2015 | 2.319 | 2.400 | 2.296 | 2.378 | 299,741 | +0.07(+3.03%) |
Apr 21, 2015 | 2.325 | 2.364 | 2.292 | 2.309 | 312,824 | -0.01(-0.37%) |
Apr 20, 2015 | 2.292 | 2.359 | 2.292 | 2.317 | 384,720 | +0.03(+1.39%) |
Apr 17, 2015 | 2.256 | 2.304 | 2.241 | 2.285 | 395,962 | +0.01(+0.47%) |
Apr 16, 2015 | 2.283 | 2.319 | 2.268 | 2.275 | 491,835 | -0.01(-0.46%) |
Apr 15, 2015 | 2.298 | 2.340 | 2.281 | 2.285 | 931,062 | -0.00(-0.09%) |
Apr 14, 2015 | 2.302 | 2.328 | 2.281 | 2.287 | 499,271 | -0.01(-0.64%) |
Apr 13, 2015 | 2.300 | 2.330 | 2.294 | 2.302 | 422,833 | +0.00(+0.09%) |
Apr 10, 2015 | 2.311 | 2.346 | 2.273 | 2.300 | 847,489 | -0.01(-0.46%) |
Apr 09, 2015 | 2.357 | 2.370 | 2.300 | 2.311 | 581,351 | -0.05(-1.98%) |
Apr 08, 2015 | 2.325 | 2.474 | 2.325 | 2.357 | 1,125,105 | +0.04(+1.55%) |
Apr 07, 2015 | 2.256 | 2.347 | 2.256 | 2.321 | 560,189 | +0.07(+3.20%) |
Apr 06, 2015 | 2.232 | 2.296 | 2.226 | 2.249 | 486,391 | +0.01(+0.28%) |
Apr 02, 2015 | 2.232 | 2.243 | 2.243 | 2.243 | 560,926 | +0.00(+0.19%) |
Apr 01, 2015 | 2.158 | 2.243 | 2.158 | 2.239 | 532,001 | +0.06(+2.92%) |
Mar 31, 2015 | 2.179 | 2.186 | 2.105 | 2.175 | 705,227 | -0.01(-0.68%) |
Mar 30, 2015 | 2.311 | 2.311 | 2.145 | 2.190 | 937,950 | -0.10(-4.44%) |
Mar 27, 2015 | 2.448 | 2.455 | 2.251 | 2.292 | 947,729 | -0.23(-9.15%) |
Mar 26, 2015 | 2.459 | 2.535 | 2.438 | 2.522 | 632,954 | -0.13(-4.80%) |
Mar 25, 2015 | 2.724 | 2.724 | 2.637 | 2.650 | 449,420 | -0.06(-2.04%) |
Mar 24, 2015 | 2.671 | 2.715 | 2.628 | 2.705 | 585,639 | -0.01(-0.23%) |
Mar 23, 2015 | 2.614 | 2.713 | 2.614 | 2.711 | 617,528 | +0.09(+3.39%) |
Mar 20, 2015 | 2.650 | 2.669 | 2.605 | 2.622 | 903,705 | -0.02(-0.64%) |
Mar 19, 2015 | 2.618 | 2.664 | 2.594 | 2.639 | 441,786 | -0.01(-0.40%) |
Mar 18, 2015 | 2.518 | 2.664 | 2.518 | 2.650 | 754,587 | +0.14(+5.48%) |
Mar 17, 2015 | 2.546 | 2.575 | 2.499 | 2.512 | 708,816 | -0.07(-2.87%) |
Mar 16, 2015 | 2.694 | 2.722 | 2.556 | 2.586 | 949,655 | -0.11(-3.93%) |
Mar 13, 2015 | 2.715 | 2.755 | 2.569 | 2.692 | 912,123 | +0.16(+6.27%) |
Mar 12, 2015 | 2.467 | 2.539 | 2.448 | 2.533 | 376,500 | +0.09(+3.55%) |
Mar 11, 2015 | 2.406 | 2.450 | 2.385 | 2.446 | 408,139 | +0.04(+1.67%) |
Mar 10, 2015 | 2.495 | 2.495 | 2.387 | 2.406 | 371,561 | -0.12(-4.62%) |
Mar 09, 2015 | 2.497 | 2.525 | 2.457 | 2.522 | 261,595 | +0.03(+1.36%) |
Mar 06, 2015 | 2.522 | 2.548 | 2.474 | 2.489 | 330,124 | -0.07(-2.57%) |
Mar 05, 2015 | 2.586 | 2.588 | 2.527 | 2.554 | 203,940 | -0.03(-1.31%) |
Mar 04, 2015 | 2.520 | 2.597 | 2.522 | 2.588 | 370,013 | +0.07(+2.60%) |
Mar 03, 2015 | 2.571 | 2.580 | 2.520 | 2.522 | 218,751 | -0.06(-2.38%) |
Mar 02, 2015 | 2.609 | 2.616 | 2.558 | 2.584 | 276,487 | -0.02(-0.81%) |
Feb 27, 2015 | 2.645 | 2.666 | 2.599 | 2.605 | 265,490 | -0.05(-1.99%) |
Feb 26, 2015 | 2.614 | 2.675 | 2.592 | 2.658 | 345,201 | +0.03(+1.29%) |
Feb 25, 2015 | 2.584 | 2.624 | 2.563 | 2.624 | 317,001 | +0.03(+1.22%) |
Feb 24, 2015 | 2.576 | 2.590 | 2.557 | 2.592 | 210,473 | +0.01(+0.41%) |
Feb 23, 2015 | 2.614 | 2.614 | 2.550 | 2.582 | 347,570 | -0.04(-1.61%) |
Feb 20, 2015 | 2.639 | 2.639 | 2.590 | 2.624 | 350,473 | -0.01(-0.56%) |
Feb 19, 2015 | 2.605 | 2.681 | 2.592 | 2.639 | 427,182 | +0.03(+1.29%) |
Feb 18, 2015 | 2.576 | 2.613 | 2.576 | 2.605 | 406,880 | +0.01(+0.24%) |
Feb 17, 2015 | 2.550 | 2.616 | 2.529 | 2.599 | 407,867 | +0.05(+1.90%) |
Feb 13, 2015 | 2.470 | 2.550 | 2.550 | 2.550 | 493,898 | +0.09(+3.51%) |
Feb 12, 2015 | 2.506 | 2.506 | 2.439 | 2.464 | 312,299 | -0.03(-1.18%) |
Feb 11, 2015 | 2.466 | 2.508 | 2.441 | 2.493 | 266,382 | +0.01(+0.60%) |
Feb 10, 2015 | 2.531 | 2.531 | 2.434 | 2.479 | 412,265 | -0.00(-0.09%) |
Feb 09, 2015 | 2.500 | 2.542 | 2.474 | 2.481 | 346,720 | -0.02(-0.76%) |
Feb 06, 2015 | 2.491 | 2.517 | 2.455 | 2.500 | 385,843 | +0.02(+0.85%) |
Feb 05, 2015 | 2.411 | 2.487 | 2.411 | 2.479 | 342,170 | +0.07(+2.98%) |
Feb 04, 2015 | 2.401 | 2.434 | 2.367 | 2.407 | 411,179 | -0.03(-1.30%) |
Feb 03, 2015 | 2.407 | 2.477 | 2.401 | 2.439 | 549,812 | +0.06(+2.66%) |