Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.190 | 3.220 | 3.130 | 3.150 | 1,769,150 | +0.02(+0.64%) |
May 28, 2015 | 3.290 | 3.300 | 3.100 | 3.130 | 3,375,639 | -0.16(-4.86%) |
May 27, 2015 | 3.150 | 3.300 | 3.110 | 3.290 | 2,670,103 | +0.14(+4.44%) |
May 26, 2015 | 3.150 | 3.220 | 3.080 | 3.150 | 1,504,565 | +0.00(+0.00%) |
May 22, 2015 | 3.140 | 3.150 | 3.150 | 3.150 | 2,160,000 | +0.01(+0.32%) |
May 21, 2015 | 3.190 | 3.240 | 3.080 | 3.140 | 2,070,673 | -0.04(-1.26%) |
May 20, 2015 | 3.180 | 3.235 | 3.100 | 3.180 | 2,535,616 | -0.03(-0.93%) |
May 19, 2015 | 3.340 | 3.360 | 3.180 | 3.210 | 2,729,776 | -0.13(-3.89%) |
May 18, 2015 | 3.330 | 3.440 | 3.250 | 3.340 | 2,368,757 | -0.03(-0.89%) |
May 15, 2015 | 3.480 | 3.480 | 3.200 | 3.370 | 4,978,497 | -0.10(-2.88%) |
May 14, 2015 | 3.730 | 3.740 | 3.460 | 3.470 | 6,231,177 | -0.18(-4.93%) |
May 13, 2015 | 3.700 | 3.910 | 3.610 | 3.650 | 7,897,242 | -0.03(-0.82%) |
May 12, 2015 | 3.350 | 3.760 | 3.260 | 3.680 | 5,475,030 | +0.28(+8.24%) |
May 11, 2015 | 3.500 | 3.560 | 3.390 | 3.400 | 4,325,765 | -0.03(-0.87%) |
May 08, 2015 | 3.150 | 3.620 | 3.140 | 3.430 | 13,448,613 | +0.32(+10.29%) |
May 07, 2015 | 2.920 | 3.120 | 2.840 | 3.110 | 4,867,690 | +0.16(+5.42%) |
May 06, 2015 | 2.900 | 2.950 | 2.830 | 2.950 | 2,885,450 | +0.09(+3.15%) |
May 05, 2015 | 2.940 | 2.955 | 2.800 | 2.860 | 2,597,460 | -0.08(-2.72%) |
May 04, 2015 | 2.850 | 2.990 | 2.790 | 2.940 | 4,012,613 | +0.11(+3.89%) |
May 01, 2015 | 2.770 | 2.930 | 2.720 | 2.830 | 4,774,421 | +0.26(+10.12%) |
Apr 30, 2015 | 2.700 | 2.750 | 2.510 | 2.570 | 4,970,632 | -0.17(-6.20%) |
Apr 29, 2015 | 2.750 | 2.850 | 2.704 | 2.740 | 2,653,280 | -0.02(-0.72%) |
Apr 28, 2015 | 2.830 | 2.900 | 2.650 | 2.760 | 2,422,222 | -0.07(-2.47%) |
Apr 27, 2015 | 3.100 | 3.110 | 2.770 | 2.830 | 3,308,914 | -0.25(-8.12%) |
Apr 24, 2015 | 3.090 | 3.135 | 3.070 | 3.080 | 1,453,651 | -0.02(-0.65%) |
Apr 23, 2015 | 3.120 | 3.150 | 3.080 | 3.100 | 2,082,050 | -0.02(-0.64%) |
Apr 22, 2015 | 3.110 | 3.170 | 3.060 | 3.120 | 3,111,157 | +0.05(+1.63%) |
Apr 21, 2015 | 3.190 | 3.190 | 3.060 | 3.070 | 1,734,797 | -0.08(-2.54%) |
Apr 20, 2015 | 3.150 | 3.180 | 3.050 | 3.150 | 1,807,773 | +0.04(+1.29%) |
Apr 17, 2015 | 3.100 | 3.140 | 3.030 | 3.110 | 1,719,650 | +0.01(+0.32%) |
Apr 16, 2015 | 3.110 | 3.190 | 3.055 | 3.100 | 1,880,601 | -0.01(-0.32%) |
Apr 15, 2015 | 3.270 | 3.290 | 3.100 | 3.110 | 2,973,220 | -0.11(-3.42%) |
Apr 14, 2015 | 3.170 | 3.300 | 3.150 | 3.220 | 4,872,747 | +0.08(+2.55%) |
Apr 13, 2015 | 3.060 | 3.160 | 3.010 | 3.140 | 2,255,312 | +0.10(+3.29%) |
Apr 10, 2015 | 3.100 | 3.100 | 2.980 | 3.040 | 3,039,164 | +0.03(+1.00%) |
Apr 09, 2015 | 3.100 | 3.240 | 2.910 | 3.010 | 8,751,460 | +0.16(+5.61%) |
Apr 08, 2015 | 2.810 | 2.860 | 2.787 | 2.850 | 1,614,107 | +0.04(+1.42%) |
Apr 07, 2015 | 2.720 | 2.850 | 2.710 | 2.810 | 2,715,493 | +0.07(+2.55%) |
Apr 06, 2015 | 2.670 | 2.790 | 2.670 | 2.740 | 1,764,145 | +0.08(+3.01%) |
Apr 02, 2015 | 2.620 | 2.660 | 2.660 | 2.660 | 902,300 | +0.06(+2.31%) |
Apr 01, 2015 | 2.550 | 2.635 | 2.520 | 2.600 | 1,622,530 | +0.03(+1.17%) |
Mar 31, 2015 | 2.720 | 2.720 | 2.570 | 2.570 | 1,801,286 | -0.13(-4.81%) |
Mar 30, 2015 | 2.600 | 2.700 | 2.540 | 2.700 | 1,868,718 | +0.16(+6.30%) |
Mar 27, 2015 | 2.490 | 2.550 | 2.470 | 2.540 | 1,983,226 | +0.05(+2.01%) |
Mar 26, 2015 | 2.540 | 2.600 | 2.450 | 2.490 | 2,667,414 | -0.08(-3.11%) |
Mar 25, 2015 | 2.760 | 2.760 | 2.510 | 2.570 | 2,969,501 | -0.17(-6.20%) |
Mar 24, 2015 | 2.890 | 2.900 | 2.730 | 2.740 | 2,553,314 | -0.14(-4.86%) |
Mar 23, 2015 | 2.800 | 2.890 | 2.700 | 2.880 | 1,973,502 | +0.06(+2.13%) |
Mar 20, 2015 | 2.850 | 2.990 | 2.745 | 2.820 | 12,737,463 | -0.02(-0.70%) |
Mar 19, 2015 | 2.730 | 2.840 | 2.730 | 2.840 | 1,581,102 | +0.09(+3.27%) |
Mar 18, 2015 | 2.660 | 2.810 | 2.610 | 2.750 | 2,931,525 | +0.05(+1.85%) |
Mar 17, 2015 | 2.620 | 2.700 | 2.600 | 2.700 | 1,734,626 | +0.06(+2.27%) |
Mar 16, 2015 | 2.640 | 2.700 | 2.590 | 2.640 | 2,620,423 | +0.00(+0.00%) |
Mar 13, 2015 | 2.660 | 2.750 | 2.620 | 2.640 | 2,435,136 | -0.05(-1.86%) |
Mar 12, 2015 | 2.950 | 2.950 | 2.612 | 2.690 | 5,329,612 | -0.24(-8.19%) |
Mar 11, 2015 | 3.050 | 3.060 | 2.910 | 2.930 | 3,692,312 | -0.10(-3.30%) |
Mar 10, 2015 | 3.010 | 3.110 | 2.960 | 3.030 | 3,133,223 | -0.05(-1.62%) |
Mar 09, 2015 | 3.060 | 3.090 | 2.970 | 3.080 | 2,192,959 | +0.04(+1.32%) |
Mar 06, 2015 | 3.080 | 3.120 | 3.020 | 3.040 | 2,595,099 | -0.07(-2.25%) |
Mar 05, 2015 | 3.090 | 3.160 | 3.000 | 3.110 | 3,041,343 | +0.06(+1.97%) |
Mar 04, 2015 | 2.980 | 3.095 | 2.970 | 3.050 | 3,310,630 | +0.05(+1.67%) |
Mar 03, 2015 | 3.090 | 3.160 | 2.960 | 3.000 | 3,734,886 | -0.09(-2.91%) |