Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.100 | 2.120 | 2.065 | 2.090 | 8,068 | -0.01(-0.48%) |
May 28, 2015 | 2.100 | 2.130 | 2.060 | 2.100 | 15,337 | +0.00(+0.00%) |
May 27, 2015 | 2.150 | 2.050 | 2.100 | 15,263 | -0.05(-2.33%) | |
May 26, 2015 | 2.120 | 2.150 | 2.090 | 2.150 | 23,028 | +0.02(+0.94%) |
May 22, 2015 | 2.130 | 2.130 | 2.130 | 0 | +0.01(+0.47%) | |
May 21, 2015 | 2.130 | 2.130 | 2.100 | 2.120 | 15,515 | -0.01(-0.47%) |
May 20, 2015 | 2.148 | 2.148 | 2.100 | 2.130 | 45,627 | -0.01(-0.47%) |
May 19, 2015 | 2.060 | 2.140 | 2.060 | 2.140 | 71,791 | +0.08(+3.88%) |
May 18, 2015 | 2.085 | 2.100 | 2.060 | 2.060 | 23,024 | -0.04(-1.90%) |
May 15, 2015 | 2.100 | 2.160 | 2.080 | 2.100 | 143,680 | -0.00(-0.05%) |
May 14, 2015 | 2.100 | 2.110 | 2.100 | 2.101 | 24,838 | +0.01(+0.53%) |
May 13, 2015 | 2.075 | 2.120 | 2.070 | 2.090 | 30,738 | +0.00(+0.00%) |
May 12, 2015 | 2.060 | 2.090 | 2.050 | 2.090 | 20,945 | +0.03(+1.46%) |
May 11, 2015 | 2.070 | 2.100 | 2.060 | 2.060 | 41,540 | -0.06(-2.83%) |
May 08, 2015 | 2.060 | 2.120 | 2.060 | 2.120 | 18,264 | +0.06(+2.81%) |
May 07, 2015 | 2.110 | 2.110 | 2.060 | 2.062 | 18,514 | -0.04(-1.81%) |
May 06, 2015 | 2.090 | 2.140 | 2.080 | 2.100 | 32,650 | +0.01(+0.48%) |
May 05, 2015 | 2.140 | 2.140 | 2.060 | 2.090 | 31,538 | -0.01(-0.48%) |
May 04, 2015 | 2.020 | 2.100 | 2.020 | 2.100 | 44,977 | +0.09(+4.48%) |
May 01, 2015 | 1.980 | 2.030 | 1.950 | 2.010 | 32,020 | +0.04(+2.03%) |
Apr 30, 2015 | 1.960 | 1.970 | 1.910 | 1.970 | 69,867 | -0.02(-1.01%) |
Apr 29, 2015 | 2.010 | 2.030 | 1.920 | 1.990 | 104,600 | -0.04(-1.97%) |
Apr 28, 2015 | 2.200 | 2.220 | 1.930 | 2.030 | 270,367 | -0.17(-7.73%) |
Apr 27, 2015 | 2.060 | 2.220 | 2.042 | 2.200 | 109,408 | +0.18(+8.70%) |
Apr 24, 2015 | 2.020 | 2.060 | 2.000 | 2.024 | 42,445 | -0.05(-2.22%) |
Apr 23, 2015 | 2.080 | 2.101 | 2.050 | 2.070 | 23,259 | -0.03(-1.43%) |
Apr 22, 2015 | 2.055 | 2.100 | 2.010 | 2.100 | 36,050 | +0.04(+1.94%) |
Apr 21, 2015 | 2.110 | 2.110 | 1.990 | 2.060 | 91,399 | -0.05(-2.37%) |
Apr 20, 2015 | 2.135 | 2.150 | 2.100 | 2.110 | 41,907 | -0.06(-2.76%) |
Apr 17, 2015 | 2.250 | 2.250 | 2.130 | 2.170 | 70,362 | -0.01(-0.46%) |
Apr 16, 2015 | 2.200 | 2.200 | 2.160 | 2.180 | 16,236 | -0.01(-0.46%) |
Apr 15, 2015 | 2.155 | 2.240 | 2.150 | 2.190 | 40,047 | +0.05(+2.34%) |
Apr 14, 2015 | 2.160 | 2.180 | 2.080 | 2.140 | 78,485 | -0.09(-4.04%) |
Apr 13, 2015 | 2.330 | 2.350 | 2.200 | 2.230 | 93,819 | -0.07(-3.04%) |
Apr 10, 2015 | 2.330 | 2.350 | 2.250 | 2.300 | 70,149 | -0.05(-2.13%) |
Apr 09, 2015 | 2.120 | 2.390 | 2.100 | 2.350 | 230,526 | +0.25(+11.90%) |
Apr 08, 2015 | 1.980 | 2.100 | 1.960 | 2.100 | 119,787 | +0.12(+6.06%) |
Apr 07, 2015 | 2.030 | 2.040 | 1.910 | 1.980 | 54,395 | -0.02(-1.00%) |
Apr 06, 2015 | 2.010 | 2.010 | 1.980 | 2.000 | 60,240 | -0.01(-0.45%) |
Apr 02, 2015 | 2.009 | 2.009 | 2.009 | 0 | +0.03(+1.46%) | |
Apr 01, 2015 | 2.050 | 2.050 | 1.970 | 1.980 | 16,923 | -0.07(-3.41%) |
Mar 31, 2015 | 2.050 | 1.955 | 2.050 | 12,188 | +0.05(+2.50%) | |
Mar 30, 2015 | 1.990 | 2.050 | 1.950 | 2.000 | 33,630 | +0.12(+6.38%) |
Mar 27, 2015 | 1.910 | 2.003 | 1.850 | 1.880 | 94,457 | -0.02(-1.05%) |
Mar 26, 2015 | 2.000 | 2.010 | 1.900 | 1.900 | 83,333 | -0.10(-5.00%) |
Mar 25, 2015 | 2.030 | 2.100 | 1.990 | 2.000 | 135,734 | -0.01(-0.50%) |
Mar 24, 2015 | 1.982 | 2.050 | 1.960 | 2.010 | 49,017 | +0.00(+0.00%) |
Mar 23, 2015 | 2.050 | 2.060 | 1.910 | 2.010 | 117,103 | -0.02(-1.18%) |
Mar 20, 2015 | 2.140 | 2.140 | 2.000 | 2.034 | 178,616 | -0.12(-5.40%) |
Mar 19, 2015 | 2.205 | 2.280 | 2.080 | 2.150 | 199,206 | -0.05(-2.27%) |
Mar 18, 2015 | 2.210 | 2.220 | 2.160 | 2.200 | 64,889 | +0.02(+0.92%) |
Mar 17, 2015 | 1.990 | 2.260 | 1.982 | 2.180 | 117,611 | +0.21(+10.66%) |
Mar 16, 2015 | 2.360 | 2.360 | 1.800 | 1.970 | 229,522 | -0.38(-16.17%) |
Mar 13, 2015 | 2.260 | 2.430 | 2.200 | 2.350 | 135,528 | +0.09(+3.98%) |