Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.015 | 3.281 | 2.956 | 2.965 | 236,752 | -0.08(-2.59%) |
May 28, 2015 | 2.906 | 3.054 | 2.906 | 3.044 | 81,356 | +0.12(+4.04%) |
May 27, 2015 | 2.916 | 2.946 | 2.857 | 2.926 | 28,338 | +0.00(+0.00%) |
May 26, 2015 | 2.956 | 2.956 | 2.798 | 2.926 | 74,330 | -0.01(-0.34%) |
May 22, 2015 | 2.985 | 2.936 | 2.936 | 2.936 | 82,928 | -0.04(-1.32%) |
May 21, 2015 | 2.936 | 2.985 | 2.896 | 2.975 | 52,562 | +0.10(+3.42%) |
May 20, 2015 | 2.985 | 2.985 | 2.847 | 2.877 | 43,445 | -0.07(-2.34%) |
May 19, 2015 | 2.827 | 2.965 | 2.778 | 2.946 | 58,265 | +0.11(+3.82%) |
May 18, 2015 | 3.015 | 3.044 | 2.837 | 2.837 | 133,011 | -0.20(-6.49%) |
May 15, 2015 | 2.709 | 3.103 | 2.709 | 3.034 | 462,388 | +0.36(+13.65%) |
May 14, 2015 | 2.611 | 2.699 | 2.490 | 2.670 | 128,749 | +0.06(+2.26%) |
May 13, 2015 | 2.522 | 2.611 | 2.512 | 2.611 | 83,337 | +0.05(+1.92%) |
May 12, 2015 | 2.502 | 2.601 | 2.473 | 2.561 | 50,008 | +0.06(+2.36%) |
May 11, 2015 | 2.473 | 2.561 | 2.414 | 2.502 | 172,503 | +0.02(+0.79%) |
May 08, 2015 | 2.640 | 2.640 | 2.473 | 2.483 | 150,291 | -0.10(-3.82%) |
May 07, 2015 | 2.640 | 2.680 | 2.564 | 2.581 | 122,067 | -0.10(-3.68%) |
May 06, 2015 | 2.956 | 2.995 | 2.601 | 2.680 | 506,988 | -0.27(-9.03%) |
May 05, 2015 | 3.005 | 3.034 | 2.768 | 2.946 | 949,292 | -0.12(-3.86%) |
May 04, 2015 | 2.661 | 3.281 | 2.660 | 3.064 | 1,802,870 | +0.34(+12.68%) |
May 01, 2015 | 2.611 | 2.827 | 2.522 | 2.719 | 120,835 | +0.06(+2.22%) |
Apr 30, 2015 | 2.749 | 2.768 | 2.552 | 2.660 | 116,749 | -0.04(-1.46%) |
Apr 29, 2015 | 2.827 | 2.904 | 2.621 | 2.699 | 175,534 | -0.16(-5.52%) |
Apr 28, 2015 | 2.709 | 2.985 | 2.640 | 2.857 | 395,862 | +0.18(+6.62%) |
Apr 27, 2015 | 2.739 | 2.827 | 2.611 | 2.680 | 145,066 | -0.08(-2.86%) |
Apr 24, 2015 | 2.808 | 2.827 | 2.719 | 2.759 | 61,819 | -0.02(-0.71%) |
Apr 23, 2015 | 2.709 | 2.808 | 2.709 | 2.778 | 40,300 | +0.08(+2.92%) |
Apr 22, 2015 | 2.749 | 2.749 | 2.670 | 2.699 | 37,418 | +0.01(+0.37%) |
Apr 21, 2015 | 2.857 | 2.906 | 2.670 | 2.690 | 62,750 | -0.17(-5.86%) |
Apr 20, 2015 | 2.709 | 2.857 | 2.650 | 2.857 | 138,198 | +0.21(+7.81%) |
Apr 17, 2015 | 2.571 | 2.703 | 2.571 | 2.650 | 65,464 | +0.05(+1.89%) |
Apr 16, 2015 | 2.631 | 2.709 | 2.601 | 2.601 | 86,341 | -0.01(-0.38%) |
Apr 15, 2015 | 2.532 | 2.690 | 2.532 | 2.611 | 57,919 | +0.03(+1.14%) |
Apr 14, 2015 | 2.722 | 2.729 | 2.542 | 2.581 | 101,225 | -0.11(-4.03%) |
Apr 13, 2015 | 2.680 | 2.837 | 2.611 | 2.690 | 159,914 | +0.02(+0.74%) |
Apr 10, 2015 | 3.222 | 3.409 | 2.670 | 2.670 | 968,102 | -0.43(-13.97%) |
Apr 09, 2015 | 2.601 | 3.103 | 2.601 | 3.103 | 827,361 | +0.50(+19.32%) |
Apr 08, 2015 | 2.542 | 2.640 | 2.542 | 2.601 | 117,390 | +0.04(+1.54%) |
Apr 07, 2015 | 2.512 | 2.611 | 2.493 | 2.561 | 85,189 | +0.03(+1.17%) |
Apr 06, 2015 | 2.414 | 2.532 | 2.364 | 2.532 | 99,921 | +0.01(+0.39%) |
Apr 02, 2015 | 2.374 | 2.522 | 2.522 | 2.522 | 77,041 | +0.12(+4.92%) |
Apr 01, 2015 | 2.305 | 2.424 | 2.295 | 2.404 | 103,250 | +0.13(+5.63%) |
Mar 31, 2015 | 2.266 | 2.315 | 2.266 | 2.276 | 45,985 | -0.02(-0.86%) |
Mar 30, 2015 | 2.266 | 2.335 | 2.266 | 2.295 | 98,423 | +0.00(+0.00%) |
Mar 27, 2015 | 2.275 | 2.305 | 2.266 | 2.295 | 26,591 | +0.00(+0.00%) |
Mar 26, 2015 | 2.384 | 2.384 | 2.266 | 2.295 | 149,683 | -0.12(-4.90%) |
Mar 25, 2015 | 2.414 | 2.453 | 2.404 | 2.414 | 74,194 | +0.00(+0.00%) |
Mar 24, 2015 | 2.473 | 2.522 | 2.394 | 2.414 | 91,596 | -0.09(-3.54%) |
Mar 23, 2015 | 2.433 | 2.502 | 2.384 | 2.502 | 207,596 | +0.12(+4.96%) |
Mar 20, 2015 | 2.759 | 2.874 | 2.384 | 2.384 | 343,196 | -0.35(-12.95%) |
Mar 19, 2015 | 2.680 | 2.759 | 2.640 | 2.739 | 104,373 | +0.00(+0.00%) |
Mar 18, 2015 | 2.690 | 2.739 | 2.611 | 2.739 | 33,200 | +0.06(+2.21%) |
Mar 17, 2015 | 2.739 | 2.808 | 2.640 | 2.680 | 150,629 | +0.04(+1.49%) |
Mar 16, 2015 | 2.502 | 2.877 | 2.479 | 2.640 | 631,791 | +0.17(+6.77%) |
Mar 13, 2015 | 2.404 | 2.493 | 2.394 | 2.473 | 50,545 | +0.06(+2.45%) |
Mar 12, 2015 | 2.493 | 2.502 | 2.374 | 2.414 | 29,595 | -0.05(-2.00%) |
Mar 11, 2015 | 2.473 | 2.502 | 2.414 | 2.463 | 15,843 | -0.01(-0.40%) |
Mar 10, 2015 | 2.433 | 2.502 | 2.414 | 2.473 | 34,225 | -0.02(-0.79%) |
Mar 09, 2015 | 2.394 | 2.493 | 2.394 | 2.493 | 20,399 | +0.05(+2.02%) |
Mar 06, 2015 | 2.463 | 2.463 | 2.315 | 2.443 | 89,880 | -0.06(-2.36%) |
Mar 05, 2015 | 2.493 | 2.517 | 2.463 | 2.502 | 27,141 | +0.00(+0.00%) |
Mar 04, 2015 | 2.483 | 2.601 | 2.463 | 2.502 | 28,954 | +0.02(+0.79%) |
Mar 03, 2015 | 2.414 | 2.493 | 2.414 | 2.483 | 28,390 | +0.04(+1.61%) |