Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.458 | 2.510 | 2.450 | 2.490 | 113,500 | +0.04(+1.63%) |
May 28, 2015 | 2.450 | 2.520 | 2.430 | 2.450 | 9,329 | +0.03(+1.24%) |
May 27, 2015 | 2.310 | 2.455 | 2.290 | 2.420 | 54,818 | +0.08(+3.42%) |
May 26, 2015 | 2.320 | 2.360 | 2.290 | 2.340 | 26,145 | +0.02(+0.86%) |
May 22, 2015 | 2.180 | 2.320 | 2.320 | 2.320 | 47,400 | +0.22(+10.48%) |
May 21, 2015 | 2.130 | 2.130 | 2.070 | 2.100 | 163,102 | -0.03(-1.41%) |
May 20, 2015 | 2.200 | 2.200 | 2.070 | 2.130 | 114,465 | -0.04(-1.84%) |
May 19, 2015 | 2.176 | 2.180 | 2.169 | 2.170 | 1,430 | -0.01(-0.46%) |
May 18, 2015 | 2.210 | 2.269 | 2.160 | 2.180 | 13,120 | -0.01(-0.46%) |
May 15, 2015 | 2.190 | 2.190 | 2.160 | 2.190 | 17,696 | +0.00(+0.00%) |
May 14, 2015 | 2.180 | 2.340 | 2.110 | 2.190 | 142,096 | +0.00(+0.00%) |
May 13, 2015 | 2.180 | 2.230 | 2.140 | 2.190 | 249,168 | -0.01(-0.45%) |
May 12, 2015 | 2.130 | 2.330 | 2.100 | 2.200 | 47,882 | +0.00(+0.00%) |
May 11, 2015 | 2.200 | 2.210 | 2.120 | 2.200 | 21,860 | -0.03(-1.35%) |
May 08, 2015 | 2.200 | 2.230 | 2.170 | 2.230 | 8,124 | +0.00(+0.00%) |
May 07, 2015 | 2.280 | 2.280 | 2.160 | 2.230 | 22,706 | -0.02(-0.89%) |
May 06, 2015 | 2.570 | 2.570 | 2.203 | 2.250 | 15,981 | -0.05(-2.17%) |
May 05, 2015 | 2.350 | 2.390 | 2.258 | 2.300 | 74,212 | -0.05(-1.92%) |
May 04, 2015 | 2.280 | 2.350 | 2.280 | 2.345 | 20,775 | +0.07(+2.85%) |
May 01, 2015 | 2.370 | 2.370 | 2.220 | 2.280 | 47,697 | +0.08(+3.64%) |
Apr 30, 2015 | 2.190 | 2.310 | 2.110 | 2.200 | 34,831 | -0.03(-1.35%) |
Apr 29, 2015 | 2.310 | 2.310 | 2.190 | 2.230 | 22,370 | -0.11(-4.70%) |
Apr 28, 2015 | 2.380 | 2.380 | 2.260 | 2.340 | 23,765 | +0.00(+0.00%) |
Apr 27, 2015 | 2.461 | 2.461 | 2.320 | 2.340 | 23,977 | -0.03(-1.27%) |
Apr 24, 2015 | 2.330 | 2.440 | 2.330 | 2.370 | 28,424 | +0.04(+1.72%) |
Apr 23, 2015 | 2.340 | 2.340 | 2.300 | 2.330 | 9,668 | -0.02(-0.85%) |
Apr 22, 2015 | 2.300 | 2.440 | 2.300 | 2.350 | 125,249 | +0.00(+0.00%) |
Apr 21, 2015 | 2.280 | 2.360 | 2.250 | 2.350 | 832,583 | +0.11(+4.91%) |
Apr 20, 2015 | 2.190 | 2.300 | 2.140 | 2.240 | 290,353 | +0.11(+5.16%) |
Apr 17, 2015 | 2.220 | 2.290 | 2.090 | 2.130 | 46,693 | -0.11(-4.91%) |
Apr 16, 2015 | 2.160 | 2.260 | 2.160 | 2.240 | 56,406 | +0.10(+4.67%) |
Apr 15, 2015 | 2.210 | 2.220 | 2.140 | 2.140 | 95,313 | -0.09(-4.04%) |
Apr 14, 2015 | 2.120 | 2.230 | 2.080 | 2.230 | 134,594 | +0.13(+6.19%) |
Apr 13, 2015 | 1.950 | 2.100 | 1.950 | 2.100 | 57,744 | +0.17(+8.81%) |
Apr 10, 2015 | 2.050 | 2.050 | 1.840 | 1.930 | 70,964 | -0.09(-4.46%) |
Apr 09, 2015 | 2.040 | 2.040 | 1.990 | 2.020 | 41,641 | -0.05(-2.42%) |
Apr 08, 2015 | 2.080 | 2.080 | 1.980 | 2.070 | 135,312 | +0.00(+0.00%) |
Apr 07, 2015 | 2.080 | 2.100 | 2.020 | 2.070 | 21,757 | -0.03(-1.43%) |
Apr 06, 2015 | 2.090 | 2.160 | 2.080 | 2.100 | 12,007 | +0.03(+1.45%) |
Apr 02, 2015 | 2.030 | 2.070 | 2.070 | 2.070 | 27,300 | +0.01(+0.49%) |
Apr 01, 2015 | 2.240 | 2.330 | 2.040 | 2.060 | 47,413 | -0.22(-9.65%) |
Mar 31, 2015 | 2.260 | 2.280 | 2.190 | 2.280 | 25,631 | +0.03(+1.33%) |
Mar 30, 2015 | 2.280 | 2.360 | 2.200 | 2.250 | 64,374 | -0.03(-1.32%) |
Mar 27, 2015 | 2.220 | 2.400 | 2.220 | 2.280 | 21,187 | +0.01(+0.44%) |
Mar 26, 2015 | 2.310 | 2.310 | 2.220 | 2.270 | 58,578 | -0.08(-3.40%) |
Mar 25, 2015 | 2.420 | 2.450 | 2.300 | 2.350 | 19,117 | -0.05(-2.08%) |
Mar 24, 2015 | 2.430 | 2.610 | 2.310 | 2.400 | 44,807 | -0.06(-2.44%) |
Mar 23, 2015 | 2.410 | 2.530 | 2.410 | 2.460 | 86,766 | +0.05(+2.07%) |
Mar 20, 2015 | 2.310 | 2.630 | 2.310 | 2.410 | 195,791 | -0.17(-6.59%) |
Mar 19, 2015 | 2.720 | 2.720 | 2.540 | 2.580 | 22,916 | -0.18(-6.52%) |
Mar 18, 2015 | 3.040 | 3.040 | 2.720 | 2.760 | 33,718 | -0.05(-1.78%) |
Mar 17, 2015 | 2.780 | 2.860 | 2.630 | 2.810 | 54,487 | +0.05(+1.81%) |
Mar 16, 2015 | 2.850 | 2.890 | 2.730 | 2.760 | 62,863 | -0.02(-0.72%) |
Mar 13, 2015 | 2.810 | 2.900 | 2.760 | 2.780 | 12,729 | -0.10(-3.47%) |
Mar 12, 2015 | 2.780 | 2.880 | 2.780 | 2.880 | 221,860 | +0.11(+3.97%) |
Mar 11, 2015 | 2.740 | 2.850 | 2.730 | 2.770 | 316,085 | +0.05(+1.84%) |
Mar 10, 2015 | 2.820 | 2.820 | 2.650 | 2.720 | 73,802 | -0.12(-4.23%) |
Mar 09, 2015 | 3.060 | 3.060 | 2.780 | 2.840 | 153,796 | -0.22(-7.19%) |
Mar 06, 2015 | 3.080 | 3.110 | 3.000 | 3.060 | 46,907 | -0.04(-1.29%) |
Mar 05, 2015 | 3.030 | 3.210 | 2.910 | 3.100 | 48,925 | +0.07(+2.31%) |
Mar 04, 2015 | 2.990 | 3.090 | 2.970 | 3.030 | 26,610 | -0.06(-1.94%) |
Mar 03, 2015 | 2.750 | 3.090 | 2.750 | 3.090 | 64,113 | +0.29(+10.36%) |