Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.150 | 3.350 | 2.910 | 3.150 | 57,394 | -0.05(-1.56%) |
May 28, 2015 | 3.450 | 3.450 | 3.200 | 3.200 | 12,300 | -0.30(-8.57%) |
May 27, 2015 | 3.600 | 3.600 | 3.470 | 3.500 | 36,400 | -0.09(-2.51%) |
May 26, 2015 | 3.400 | 3.660 | 3.400 | 3.590 | 55,100 | +0.28(+8.46%) |
May 25, 2015 | 3.420 | 3.460 | 3.310 | 3.310 | 4,850 | -0.19(-5.43%) |
May 22, 2015 | 3.600 | 3.620 | 3.500 | 3.500 | 20,078 | -0.12(-3.31%) |
May 21, 2015 | 3.550 | 3.680 | 3.400 | 3.620 | 23,715 | -0.06(-1.63%) |
May 20, 2015 | 3.680 | 3.680 | 3.500 | 3.680 | 27,330 | +0.00(+0.00%) |
May 19, 2015 | 3.550 | 3.750 | 3.400 | 3.680 | 83,100 | +0.16(+4.55%) |
May 15, 2015 | 3.520 | 3.520 | 3.520 | 0 | +0.42(+13.55%) | |
May 14, 2015 | 3.070 | 3.100 | 3.000 | 3.100 | 40,488 | -0.05(-1.59%) |
May 13, 2015 | 3.000 | 3.150 | 3.000 | 3.150 | 28,430 | +0.10(+3.28%) |
May 12, 2015 | 3.100 | 3.100 | 2.930 | 3.050 | 8,676 | -0.05(-1.61%) |
May 11, 2015 | 3.200 | 3.240 | 3.100 | 3.100 | 10,760 | +0.00(+0.00%) |
May 08, 2015 | 3.100 | 3.210 | 3.040 | 3.100 | 30,425 | -0.11(-3.43%) |
May 07, 2015 | 2.770 | 3.210 | 2.770 | 3.210 | 8,150 | +0.33(+11.46%) |
May 06, 2015 | 2.720 | 2.890 | 2.720 | 2.880 | 7,300 | -0.02(-0.69%) |
May 05, 2015 | 2.950 | 2.960 | 2.800 | 2.900 | 7,904 | -0.02(-0.68%) |
May 04, 2015 | 3.000 | 3.000 | 2.920 | 2.920 | 8,300 | -0.07(-2.34%) |
May 01, 2015 | 2.990 | 2.990 | 2.790 | 2.990 | 11,225 | +0.29(+10.74%) |
Apr 30, 2015 | 2.630 | 2.700 | 2.580 | 2.700 | 24,102 | +0.11(+4.25%) |
Apr 29, 2015 | 2.560 | 2.630 | 2.560 | 2.590 | 2,000 | -0.01(-0.38%) |
Apr 28, 2015 | 2.680 | 2.720 | 2.600 | 2.600 | 13,072 | -0.05(-1.89%) |
Apr 27, 2015 | 2.680 | 2.810 | 2.650 | 2.650 | 11,795 | -0.07(-2.57%) |
Apr 24, 2015 | 2.560 | 2.730 | 2.560 | 2.720 | 2,800 | +0.07(+2.64%) |
Apr 23, 2015 | 2.530 | 2.800 | 2.530 | 2.650 | 49,340 | +0.17(+6.85%) |
Apr 22, 2015 | 2.500 | 2.500 | 2.470 | 2.480 | 33,120 | -0.07(-2.75%) |
Apr 21, 2015 | 2.620 | 2.620 | 2.500 | 2.550 | 30,105 | -0.04(-1.54%) |
Apr 20, 2015 | 2.680 | 2.700 | 2.590 | 2.590 | 11,700 | +0.01(+0.39%) |
Apr 17, 2015 | 2.540 | 2.600 | 2.510 | 2.580 | 54,100 | -0.02(-0.77%) |
Apr 16, 2015 | 2.600 | 2.600 | 2.510 | 2.600 | 12,050 | +0.10(+4.00%) |
Apr 15, 2015 | 2.580 | 2.580 | 2.500 | 2.500 | 21,400 | -0.10(-3.85%) |
Apr 14, 2015 | 2.640 | 2.640 | 2.480 | 2.600 | 66,920 | +0.02(+0.78%) |
Apr 13, 2015 | 2.380 | 2.600 | 2.350 | 2.580 | 33,600 | +0.18(+7.50%) |
Apr 10, 2015 | 2.390 | 2.450 | 2.390 | 2.400 | 975 | +0.05(+2.13%) |
Apr 09, 2015 | 2.350 | 2.510 | 2.330 | 2.350 | 73,823 | +0.06(+2.62%) |
Apr 08, 2015 | 2.300 | 2.350 | 2.290 | 2.290 | 42,013 | -0.06(-2.55%) |
Apr 07, 2015 | 2.270 | 2.350 | 2.270 | 2.350 | 4,931 | +0.10(+4.44%) |
Apr 06, 2015 | 2.300 | 2.350 | 2.250 | 2.250 | 3,423 | -0.15(-6.25%) |
Apr 02, 2015 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 2.260 | 2.400 | 2.250 | 2.400 | 9,118 | +0.04(+1.69%) |
Mar 31, 2015 | 2.440 | 2.440 | 2.360 | 2.360 | 19,400 | -0.11(-4.45%) |
Mar 30, 2015 | 2.600 | 2.600 | 2.410 | 2.470 | 39,260 | -0.13(-5.00%) |
Mar 27, 2015 | 2.780 | 2.790 | 2.550 | 2.600 | 36,575 | -0.20(-7.14%) |
Mar 26, 2015 | 2.400 | 2.800 | 2.400 | 2.800 | 37,315 | +0.40(+16.67%) |
Mar 25, 2015 | 2.310 | 2.420 | 2.310 | 2.400 | 35,600 | +0.14(+6.19%) |
Mar 24, 2015 | 2.250 | 2.310 | 2.250 | 2.260 | 14,200 | -0.04(-1.74%) |
Mar 23, 2015 | 2.300 | 2.310 | 2.250 | 2.300 | 17,307 | +0.01(+0.44%) |
Mar 20, 2015 | 2.350 | 2.350 | 2.220 | 2.290 | 17,895 | -0.03(-1.29%) |
Mar 19, 2015 | 2.390 | 2.420 | 2.320 | 2.320 | 72,136 | -0.03(-1.28%) |
Mar 18, 2015 | 2.500 | 2.550 | 2.250 | 2.350 | 204,330 | +0.15(+6.82%) |
Mar 17, 2015 | 2.200 | 2.400 | 2.000 | 2.200 | 471,002 | +0.33(+17.65%) |
Mar 16, 2015 | 1.980 | 2.000 | 1.840 | 1.870 | 43,575 | -0.13(-6.50%) |
Mar 13, 2015 | 1.900 | 2.000 | 1.810 | 2.000 | 11,453 | +0.08(+4.17%) |
Mar 12, 2015 | 1.990 | 1.990 | 1.920 | 1.920 | 3,000 | -0.03(-1.54%) |
Mar 11, 2015 | 1.910 | 2.000 | 1.900 | 1.950 | 80,200 | +0.00(+0.00%) |
Mar 10, 2015 | 1.930 | 2.000 | 1.930 | 1.950 | 8,051 | -0.03(-1.52%) |
Mar 09, 2015 | 1.980 | 1.990 | 1.980 | 1.980 | 3,825 | +0.02(+1.02%) |
Mar 06, 2015 | 1.960 | 1.960 | 1.960 | 1.960 | 2,000 | +0.05(+2.62%) |
Mar 05, 2015 | 2.000 | 2.000 | 1.910 | 1.910 | 2,450 | +0.01(+0.53%) |
Mar 04, 2015 | 1.800 | 1.900 | 1.800 | 1.900 | 28,075 | +0.15(+8.57%) |
Mar 03, 2015 | 1.950 | 1.950 | 1.630 | 1.750 | 41,827 | -0.21(-10.71%) |