Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.100 | 3.100 | 2.870 | 2.890 | 15,846 | -0.15(-4.94%) |
May 28, 2015 | 2.900 | 3.090 | 2.900 | 3.040 | 23,018 | +0.16(+5.56%) |
May 27, 2015 | 2.890 | 2.950 | 2.880 | 2.880 | 5,376 | +0.00(+0.00%) |
May 26, 2015 | 2.900 | 3.100 | 2.880 | 2.880 | 33,271 | -0.12(-4.00%) |
May 22, 2015 | 2.820 | 3.000 | 3.000 | 3.000 | 29,900 | +0.12(+4.14%) |
May 21, 2015 | 2.850 | 2.950 | 2.773 | 2.881 | 12,480 | +0.02(+0.72%) |
May 20, 2015 | 2.910 | 2.910 | 2.830 | 2.860 | 11,162 | +0.04(+1.42%) |
May 19, 2015 | 2.840 | 2.900 | 2.780 | 2.820 | 9,504 | -0.10(-3.42%) |
May 18, 2015 | 2.900 | 2.969 | 2.850 | 2.920 | 8,599 | +0.03(+1.18%) |
May 15, 2015 | 2.820 | 2.900 | 2.820 | 2.886 | 10,510 | +0.01(+0.21%) |
May 14, 2015 | 3.060 | 3.080 | 2.840 | 2.880 | 26,826 | +0.03(+1.05%) |
May 13, 2015 | 2.820 | 2.960 | 2.810 | 2.850 | 12,432 | -0.12(-4.04%) |
May 12, 2015 | 2.967 | 3.070 | 2.876 | 2.970 | 19,252 | +0.11(+3.85%) |
May 11, 2015 | 2.740 | 3.100 | 2.740 | 2.860 | 30,563 | +0.02(+0.70%) |
May 08, 2015 | 3.030 | 3.050 | 2.790 | 2.840 | 10,030 | -0.08(-2.74%) |
May 07, 2015 | 2.860 | 2.940 | 2.500 | 2.920 | 60,962 | +0.04(+1.39%) |
May 06, 2015 | 3.090 | 3.100 | 2.880 | 2.880 | 21,217 | -0.17(-5.57%) |
May 05, 2015 | 2.990 | 3.100 | 2.990 | 3.050 | 19,776 | +0.06(+2.01%) |
May 04, 2015 | 2.960 | 3.100 | 2.960 | 2.990 | 6,430 | +0.05(+1.70%) |
May 01, 2015 | 3.150 | 3.150 | 2.940 | 2.940 | 20,312 | -0.15(-4.85%) |
Apr 30, 2015 | 3.130 | 3.219 | 3.045 | 3.090 | 18,381 | -0.10(-3.14%) |
Apr 29, 2015 | 3.300 | 3.300 | 3.060 | 3.190 | 17,409 | +0.11(+3.57%) |
Apr 28, 2015 | 3.099 | 3.110 | 3.080 | 3.080 | 1,799 | +0.02(+0.65%) |
Apr 27, 2015 | 3.230 | 3.230 | 3.010 | 3.060 | 13,217 | -0.22(-6.71%) |
Apr 24, 2015 | 3.250 | 3.390 | 3.250 | 3.280 | 43,294 | +0.05(+1.55%) |
Apr 23, 2015 | 3.250 | 3.260 | 3.070 | 3.230 | 10,871 | +0.13(+4.19%) |
Apr 22, 2015 | 3.047 | 3.222 | 3.000 | 3.100 | 4,184 | -0.06(-1.90%) |
Apr 21, 2015 | 3.060 | 3.250 | 3.060 | 3.160 | 9,207 | +0.10(+3.27%) |
Apr 20, 2015 | 3.120 | 3.175 | 3.030 | 3.060 | 8,745 | -0.10(-3.16%) |
Apr 17, 2015 | 3.250 | 3.264 | 3.010 | 3.160 | 22,472 | -0.08(-2.47%) |
Apr 16, 2015 | 3.270 | 3.390 | 3.210 | 3.240 | 16,333 | -0.05(-1.52%) |
Apr 15, 2015 | 3.370 | 3.410 | 3.270 | 3.290 | 7,270 | -0.13(-3.80%) |
Apr 14, 2015 | 3.470 | 3.530 | 3.344 | 3.420 | 8,562 | -0.06(-1.72%) |
Apr 13, 2015 | 3.270 | 3.700 | 3.270 | 3.480 | 64,007 | +0.18(+5.45%) |
Apr 10, 2015 | 3.450 | 3.540 | 3.160 | 3.300 | 58,940 | -0.15(-4.34%) |
Apr 09, 2015 | 2.900 | 3.690 | 2.900 | 3.450 | 352,227 | +0.56(+19.38%) |
Apr 08, 2015 | 2.590 | 2.890 | 2.590 | 2.890 | 21,661 | +0.28(+10.72%) |
Apr 07, 2015 | 2.632 | 2.689 | 2.600 | 2.610 | 9,530 | +0.00(+0.00%) |
Apr 06, 2015 | 2.590 | 2.760 | 2.590 | 2.610 | 13,852 | +0.03(+1.16%) |
Apr 02, 2015 | 2.570 | 2.580 | 2.580 | 2.580 | 9,500 | +0.01(+0.39%) |
Apr 01, 2015 | 2.650 | 2.684 | 2.560 | 2.570 | 16,106 | -0.03(-1.15%) |
Mar 31, 2015 | 2.600 | 2.650 | 2.590 | 2.600 | 4,904 | -0.01(-0.38%) |
Mar 30, 2015 | 2.560 | 2.700 | 2.520 | 2.610 | 31,782 | +0.09(+3.57%) |
Mar 27, 2015 | 2.580 | 2.700 | 2.520 | 2.520 | 26,739 | -0.04(-1.56%) |
Mar 26, 2015 | 2.678 | 2.770 | 2.550 | 2.560 | 39,861 | -0.13(-4.83%) |
Mar 25, 2015 | 2.480 | 2.800 | 2.480 | 2.690 | 39,571 | +0.20(+8.21%) |
Mar 24, 2015 | 2.410 | 2.520 | 2.401 | 2.486 | 12,014 | +0.08(+3.15%) |
Mar 23, 2015 | 2.300 | 2.520 | 2.300 | 2.410 | 29,328 | +0.07(+2.99%) |
Mar 20, 2015 | 2.550 | 2.550 | 2.310 | 2.340 | 32,333 | -0.16(-6.40%) |
Mar 19, 2015 | 2.560 | 2.560 | 2.500 | 2.500 | 14,011 | -0.03(-1.18%) |
Mar 18, 2015 | 2.550 | 2.560 | 2.520 | 2.530 | 13,332 | -0.02(-0.78%) |
Mar 17, 2015 | 2.590 | 2.631 | 2.520 | 2.550 | 9,897 | -0.05(-1.92%) |
Mar 16, 2015 | 2.650 | 2.730 | 2.590 | 2.600 | 31,837 | -0.05(-1.89%) |
Mar 13, 2015 | 2.704 | 2.760 | 2.650 | 2.650 | 24,810 | -0.12(-4.33%) |
Mar 12, 2015 | 2.700 | 2.870 | 2.650 | 2.770 | 13,638 | +0.07(+2.59%) |
Mar 11, 2015 | 2.750 | 2.800 | 2.510 | 2.700 | 51,450 | -0.10(-3.57%) |
Mar 10, 2015 | 3.010 | 3.010 | 2.770 | 2.800 | 68,624 | -0.23(-7.59%) |
Mar 09, 2015 | 3.060 | 3.080 | 3.010 | 3.030 | 22,272 | -0.05(-1.62%) |
Mar 06, 2015 | 3.081 | 3.164 | 3.050 | 3.080 | 23,369 | -0.01(-0.32%) |
Mar 05, 2015 | 3.070 | 3.230 | 3.060 | 3.090 | 19,897 | -0.02(-0.64%) |
Mar 04, 2015 | 3.110 | 3.227 | 3.130 | 3.110 | 9,244 | -0.02(-0.64%) |
Mar 03, 2015 | 3.130 | 3.230 | 3.110 | 3.130 | 22,252 | -0.15(-4.57%) |