Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.932 | 1.998 | 1.924 | 1.990 | 16,776,487 | -0.02(-0.82%) |
Apr 29, 2015 | 1.949 | 2.022 | 1.940 | 2.006 | 16,382,805 | +0.07(+3.38%) |
Apr 28, 2015 | 1.899 | 1.957 | 1.883 | 1.940 | 16,078,836 | +0.06(+3.04%) |
Apr 27, 2015 | 1.883 | 1.932 | 1.883 | 1.883 | 13,838,782 | +0.00(+0.00%) |
Apr 24, 2015 | 1.883 | 1.899 | 1.842 | 1.883 | 12,505,795 | -0.01(-0.43%) |
Apr 23, 2015 | 1.891 | 1.916 | 1.867 | 1.891 | 9,703,994 | +0.01(+0.43%) |
Apr 22, 2015 | 1.908 | 1.924 | 1.850 | 1.883 | 11,029,043 | -0.03(-1.71%) |
Apr 21, 2015 | 1.875 | 1.924 | 1.874 | 1.916 | 15,606,641 | +0.04(+2.18%) |
Apr 20, 2015 | 1.859 | 1.891 | 1.842 | 1.875 | 8,704,247 | +0.01(+0.44%) |
Apr 17, 2015 | 1.899 | 1.899 | 1.850 | 1.867 | 7,007,062 | +0.00(+0.00%) |
Apr 16, 2015 | 1.899 | 1.917 | 1.834 | 1.867 | 13,151,275 | -0.02(-0.87%) |
Apr 15, 2015 | 1.867 | 1.891 | 1.836 | 1.883 | 16,437,651 | +0.02(+1.32%) |
Apr 14, 2015 | 1.809 | 1.899 | 1.809 | 1.859 | 11,942,604 | +0.07(+3.65%) |
Apr 13, 2015 | 1.883 | 1.908 | 1.793 | 1.793 | 16,921,244 | -0.10(-5.19%) |
Apr 10, 2015 | 1.899 | 1.916 | 1.861 | 1.891 | 7,361,286 | +0.02(+0.87%) |
Apr 09, 2015 | 1.875 | 1.899 | 1.850 | 1.875 | 10,078,977 | -0.03(-1.72%) |
Apr 08, 2015 | 1.973 | 1.973 | 1.883 | 1.908 | 13,509,328 | -0.04(-2.10%) |
Apr 07, 2015 | 1.965 | 1.990 | 1.916 | 1.949 | 11,352,294 | -0.05(-2.46%) |
Apr 06, 2015 | 1.949 | 2.006 | 1.908 | 1.998 | 18,022,222 | +0.10(+5.17%) |
Apr 02, 2015 | 1.924 | 1.899 | 1.899 | 1.899 | 15,326,814 | -0.03(-1.69%) |
Apr 01, 2015 | 1.859 | 1.953 | 1.859 | 1.932 | 14,674,022 | +0.10(+5.36%) |
Mar 31, 2015 | 1.883 | 1.899 | 1.818 | 1.834 | 13,889,562 | -0.04(-2.18%) |
Mar 30, 2015 | 1.883 | 1.916 | 1.850 | 1.875 | 12,179,630 | -0.06(-2.97%) |
Mar 27, 2015 | 1.916 | 1.981 | 1.859 | 1.932 | 13,363,065 | +0.00(+0.00%) |
Mar 26, 2015 | 2.047 | 2.055 | 1.899 | 1.932 | 12,294,623 | -0.08(-4.06%) |
Mar 25, 2015 | 2.088 | 2.096 | 1.981 | 2.014 | 11,977,714 | -0.06(-2.77%) |
Mar 24, 2015 | 2.063 | 2.096 | 1.981 | 2.071 | 11,828,119 | +0.04(+2.02%) |
Mar 23, 2015 | 2.014 | 2.039 | 1.965 | 2.030 | 12,108,714 | +0.05(+2.48%) |
Mar 20, 2015 | 1.973 | 2.026 | 1.940 | 1.981 | 28,567,164 | +0.05(+2.54%) |
Mar 19, 2015 | 1.899 | 1.932 | 1.834 | 1.932 | 13,297,371 | +0.00(+0.00%) |
Mar 18, 2015 | 1.834 | 1.940 | 1.801 | 1.932 | 17,155,606 | +0.10(+5.36%) |
Mar 17, 2015 | 1.867 | 1.908 | 1.818 | 1.834 | 13,914,109 | -0.08(-4.27%) |
Mar 16, 2015 | 1.916 | 1.932 | 1.834 | 1.916 | 13,108,313 | +0.00(+0.00%) |
Mar 13, 2015 | 1.940 | 1.949 | 1.826 | 1.916 | 12,468,434 | -0.02(-0.85%) |
Mar 12, 2015 | 1.965 | 1.981 | 1.883 | 1.932 | 12,311,342 | -0.01(-0.42%) |
Mar 11, 2015 | 1.899 | 1.949 | 1.818 | 1.940 | 16,229,530 | +0.04(+2.16%) |
Mar 10, 2015 | 1.949 | 1.998 | 1.883 | 1.899 | 10,718,263 | -0.08(-4.13%) |
Mar 09, 2015 | 2.080 | 2.088 | 1.908 | 1.981 | 16,020,152 | -0.07(-3.59%) |
Mar 06, 2015 | 2.153 | 2.170 | 2.047 | 2.055 | 20,873,878 | -0.20(-8.73%) |
Mar 05, 2015 | 2.235 | 2.495 | 2.145 | 2.252 | 19,957,252 | +0.04(+1.85%) |
Mar 04, 2015 | 2.243 | 2.243 | 2.202 | 2.211 | 6,765,649 | -0.03(-1.46%) |
Mar 03, 2015 | 2.292 | 2.370 | 2.219 | 2.243 | 8,779,874 | -0.03(-1.44%) |
Mar 02, 2015 | 2.333 | 2.350 | 2.256 | 2.276 | 12,184,512 | -0.05(-2.11%) |
Feb 27, 2015 | 2.292 | 2.333 | 2.260 | 2.325 | 7,329,646 | +0.06(+2.53%) |
Feb 26, 2015 | 2.292 | 2.317 | 2.256 | 2.268 | 8,452,428 | +0.02(+0.73%) |
Feb 25, 2015 | 2.268 | 2.301 | 2.235 | 2.252 | 7,809,960 | +0.03(+1.48%) |
Feb 24, 2015 | 2.202 | 2.243 | 2.186 | 2.219 | 7,525,257 | -0.01(-0.37%) |
Feb 23, 2015 | 2.211 | 2.235 | 2.157 | 2.227 | 8,566,411 | +0.01(+0.37%) |
Feb 20, 2015 | 2.268 | 2.284 | 2.202 | 2.219 | 8,784,837 | -0.04(-1.81%) |
Feb 19, 2015 | 2.292 | 2.309 | 2.235 | 2.260 | 9,642,702 | -0.01(-0.36%) |
Feb 18, 2015 | 2.219 | 2.276 | 2.161 | 2.268 | 10,724,218 | +0.04(+1.84%) |
Feb 17, 2015 | 2.247 | 2.284 | 2.202 | 2.227 | 10,320,662 | -0.07(-3.20%) |
Feb 13, 2015 | 2.489 | 2.301 | 2.301 | 2.301 | 20,558,258 | -0.14(-5.70%) |
Feb 12, 2015 | 2.497 | 2.505 | 2.374 | 2.440 | 14,328,208 | -0.01(-0.33%) |
Feb 11, 2015 | 2.571 | 2.595 | 2.423 | 2.448 | 18,997,626 | -0.20(-7.72%) |
Feb 10, 2015 | 2.685 | 2.743 | 2.628 | 2.653 | 14,468,636 | -0.08(-2.99%) |
Feb 09, 2015 | 2.677 | 2.739 | 2.661 | 2.735 | 9,935,141 | +0.08(+3.09%) |
Feb 06, 2015 | 2.726 | 2.776 | 2.636 | 2.653 | 13,352,908 | -0.16(-5.54%) |
Feb 05, 2015 | 2.735 | 2.841 | 2.718 | 2.808 | 8,572,130 | +0.07(+2.69%) |
Feb 04, 2015 | 2.726 | 2.767 | 2.702 | 2.735 | 11,409,836 | +0.03(+1.21%) |
Feb 03, 2015 | 2.718 | 2.759 | 2.645 | 2.702 | 10,755,531 | -0.08(-2.94%) |