Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.490 | 2.490 | 2.410 | 2.440 | 7,466,086 | -0.03(-1.21%) |
Apr 29, 2015 | 2.450 | 2.490 | 2.440 | 2.470 | 4,178,495 | +0.05(+2.07%) |
Apr 28, 2015 | 2.450 | 2.470 | 2.410 | 2.420 | 6,040,931 | +0.00(+0.00%) |
Apr 27, 2015 | 2.580 | 2.580 | 2.400 | 2.420 | 11,957,566 | -0.12(-4.72%) |
Apr 24, 2015 | 2.600 | 2.600 | 2.530 | 2.540 | 2,220,881 | -0.03(-1.17%) |
Apr 23, 2015 | 2.540 | 2.600 | 2.510 | 2.570 | 3,300,031 | +0.03(+1.18%) |
Apr 22, 2015 | 2.650 | 2.660 | 2.520 | 2.540 | 10,099,478 | -0.12(-4.51%) |
Apr 21, 2015 | 2.660 | 2.670 | 2.630 | 2.660 | 2,229,056 | +0.00(+0.00%) |
Apr 20, 2015 | 2.700 | 2.700 | 2.640 | 2.660 | 2,204,495 | -0.01(-0.37%) |
Apr 17, 2015 | 2.700 | 2.710 | 2.640 | 2.670 | 2,936,752 | -0.04(-1.48%) |
Apr 16, 2015 | 2.710 | 2.790 | 2.690 | 2.710 | 15,235,402 | +0.03(+1.12%) |
Apr 15, 2015 | 2.580 | 2.700 | 2.580 | 2.680 | 11,308,585 | +0.08(+3.08%) |
Apr 14, 2015 | 2.620 | 2.630 | 2.580 | 2.600 | 6,311,436 | +0.00(+0.00%) |
Apr 13, 2015 | 2.680 | 2.680 | 2.590 | 2.600 | 4,408,674 | -0.04(-1.52%) |
Apr 10, 2015 | 2.700 | 2.790 | 2.640 | 2.640 | 16,454,735 | +0.04(+1.54%) |
Apr 09, 2015 | 2.550 | 2.620 | 2.530 | 2.600 | 15,569,167 | +0.00(+0.00%) |
Apr 08, 2015 | 2.650 | 2.680 | 2.590 | 2.600 | 5,319,006 | -0.05(-1.89%) |
Apr 07, 2015 | 2.570 | 2.650 | 2.560 | 2.650 | 45,888,772 | +0.09(+3.52%) |
Apr 06, 2015 | 2.520 | 2.580 | 2.510 | 2.560 | 3,863,630 | +0.04(+1.59%) |
Apr 02, 2015 | 2.520 | 2.520 | 2.520 | 0 | +0.02(+0.80%) | |
Apr 01, 2015 | 2.500 | 2.530 | 2.470 | 2.500 | 2,617,706 | +0.00(+0.00%) |
Mar 31, 2015 | 2.430 | 2.500 | 2.400 | 2.500 | 7,513,840 | +0.10(+4.17%) |
Mar 30, 2015 | 2.490 | 2.500 | 2.400 | 2.400 | 4,777,036 | -0.10(-4.00%) |
Mar 27, 2015 | 2.530 | 2.540 | 2.470 | 2.500 | 4,263,077 | -0.01(-0.40%) |
Mar 26, 2015 | 2.570 | 2.570 | 2.510 | 2.510 | 5,764,624 | -0.03(-1.18%) |
Mar 25, 2015 | 2.530 | 2.630 | 2.500 | 2.540 | 23,359,482 | +0.06(+2.42%) |
Mar 24, 2015 | 2.490 | 2.490 | 2.450 | 2.480 | 2,924,498 | -0.02(-0.80%) |
Mar 23, 2015 | 2.510 | 2.510 | 2.480 | 2.500 | 3,593,304 | -0.02(-0.79%) |
Mar 20, 2015 | 2.500 | 2.520 | 2.490 | 2.520 | 10,004,343 | +0.01(+0.40%) |
Mar 19, 2015 | 2.490 | 2.530 | 2.460 | 2.510 | 7,073,141 | +0.06(+2.45%) |
Mar 18, 2015 | 2.500 | 2.520 | 2.450 | 2.450 | 3,492,876 | -0.03(-1.21%) |
Mar 17, 2015 | 2.550 | 2.600 | 2.480 | 2.480 | 7,333,091 | -0.01(-0.40%) |
Mar 16, 2015 | 2.480 | 2.520 | 2.430 | 2.490 | 4,640,213 | +0.00(+0.00%) |
Mar 13, 2015 | 2.450 | 2.510 | 2.350 | 2.490 | 9,945,000 | +0.04(+1.63%) |
Mar 12, 2015 | 2.500 | 2.520 | 2.400 | 2.450 | 4,659,554 | -0.04(-1.61%) |
Mar 11, 2015 | 2.370 | 2.540 | 2.300 | 2.490 | 10,993,701 | +0.15(+6.41%) |
Mar 10, 2015 | 2.360 | 2.370 | 2.320 | 2.340 | 3,269,392 | -0.05(-2.09%) |
Mar 09, 2015 | 2.370 | 2.410 | 2.310 | 2.390 | 7,835,031 | +0.06(+2.58%) |
Mar 06, 2015 | 2.380 | 2.420 | 2.280 | 2.330 | 11,643,314 | -0.02(-0.85%) |
Mar 05, 2015 | 2.340 | 2.410 | 2.300 | 2.350 | 11,907,662 | +0.05(+2.17%) |
Mar 04, 2015 | 2.410 | 2.260 | 2.300 | 23,785,980 | -0.11(-4.56%) | |
Mar 03, 2015 | 2.410 | 11,666,803 | -0.02(-0.82%) | |||
Mar 02, 2015 | 2.620 | 2.640 | 2.420 | 2.430 | 13,380,369 | -0.17(-6.54%) |
Feb 27, 2015 | 2.590 | 2.600 | 2.500 | 2.600 | 24,333,724 | -0.01(-0.38%) |
Feb 26, 2015 | 2.610 | 8,910,821 | +0.01(+0.38%) | |||
Feb 25, 2015 | 2.600 | 2.650 | 2.540 | 2.600 | 15,026,470 | +0.10(+4.00%) |
Feb 24, 2015 | 2.380 | 2.520 | 2.360 | 2.500 | 16,913,388 | +0.15(+6.38%) |
Feb 23, 2015 | 2.420 | 2.420 | 2.300 | 2.350 | 14,936,052 | -0.05(-2.08%) |
Feb 20, 2015 | 2.300 | 2.550 | 2.300 | 2.400 | 36,777,488 | -0.05(-2.04%) |
Feb 19, 2015 | 2.550 | 2.550 | 2.440 | 2.450 | 8,131,794 | -0.07(-2.78%) |
Feb 18, 2015 | 2.570 | 2.620 | 2.520 | 2.520 | 8,931,625 | -0.01(-0.40%) |
Feb 17, 2015 | 2.570 | 2.580 | 2.470 | 2.530 | 13,171,631 | -0.05(-1.94%) |
Feb 13, 2015 | 2.580 | 2.580 | 2.580 | 0 | -0.11(-4.09%) | |
Feb 12, 2015 | 2.670 | 2.790 | 2.500 | 2.690 | 40,853,592 | -0.35(-11.51%) |
Feb 11, 2015 | 2.900 | 3.050 | 2.890 | 3.040 | 11,617,915 | +0.14(+4.83%) |
Feb 10, 2015 | 2.890 | 2.940 | 2.870 | 2.900 | 3,989,345 | +0.05(+1.75%) |
Feb 09, 2015 | 2.940 | 2.950 | 2.850 | 2.850 | 8,482,978 | -0.08(-2.73%) |
Feb 06, 2015 | 2.960 | 2.990 | 2.920 | 2.930 | 4,851,714 | -0.01(-0.34%) |
Feb 05, 2015 | 2.940 | 2.980 | 2.910 | 2.940 | 9,986,153 | +0.00(+0.00%) |
Feb 04, 2015 | 3.000 | 3.020 | 2.930 | 2.940 | 9,206,006 | -0.05(-1.67%) |
Feb 03, 2015 | 2.990 | 3.040 | 2.950 | 2.990 | 10,032,173 | +0.05(+1.70%) |