Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.820 | 2.880 | 2.760 | 2.810 | 302,223 | +0.00(+0.00%) |
Apr 29, 2015 | 2.860 | 2.920 | 2.800 | 2.810 | 179,590 | -0.06(-2.09%) |
Apr 28, 2015 | 2.750 | 2.940 | 2.720 | 2.870 | 634,529 | +0.06(+2.14%) |
Apr 27, 2015 | 2.950 | 2.990 | 2.700 | 2.810 | 659,213 | -0.13(-4.42%) |
Apr 24, 2015 | 2.900 | 3.040 | 2.860 | 2.940 | 1,155,252 | +0.12(+4.26%) |
Apr 23, 2015 | 2.720 | 2.930 | 2.660 | 2.820 | 942,700 | +0.10(+3.68%) |
Apr 22, 2015 | 2.630 | 2.780 | 2.610 | 2.720 | 362,018 | +0.08(+3.03%) |
Apr 21, 2015 | 2.730 | 2.730 | 2.610 | 2.640 | 363,949 | -0.07(-2.58%) |
Apr 20, 2015 | 2.650 | 2.745 | 2.620 | 2.710 | 411,979 | +0.06(+2.26%) |
Apr 17, 2015 | 2.680 | 2.690 | 2.610 | 2.650 | 362,182 | -0.06(-2.21%) |
Apr 16, 2015 | 2.770 | 2.770 | 2.630 | 2.710 | 496,223 | -0.05(-1.81%) |
Apr 15, 2015 | 2.780 | 2.810 | 2.700 | 2.760 | 356,231 | +0.02(+0.73%) |
Apr 14, 2015 | 2.710 | 2.800 | 2.620 | 2.740 | 539,468 | +0.02(+0.74%) |
Apr 13, 2015 | 2.800 | 2.820 | 2.680 | 2.720 | 665,343 | -0.08(-2.86%) |
Apr 10, 2015 | 2.710 | 2.840 | 2.640 | 2.800 | 448,477 | +0.11(+4.09%) |
Apr 09, 2015 | 2.700 | 2.720 | 2.560 | 2.690 | 563,154 | +0.00(+0.00%) |
Apr 08, 2015 | 2.800 | 2.810 | 2.630 | 2.690 | 814,937 | -0.03(-1.10%) |
Apr 07, 2015 | 2.500 | 2.740 | 2.480 | 2.720 | 1,053,362 | +0.21(+8.37%) |
Apr 06, 2015 | 2.560 | 2.560 | 2.490 | 2.510 | 729,843 | -0.03(-1.18%) |
Apr 02, 2015 | 2.590 | 2.540 | 2.540 | 2.540 | 644,900 | -0.01(-0.39%) |
Apr 01, 2015 | 2.540 | 2.616 | 2.500 | 2.550 | 901,412 | +0.01(+0.39%) |
Mar 31, 2015 | 2.830 | 2.830 | 2.510 | 2.540 | 2,638,112 | -0.27(-9.61%) |
Mar 30, 2015 | 2.830 | 2.970 | 2.750 | 2.810 | 3,321,846 | +0.07(+2.55%) |
Mar 27, 2015 | 3.140 | 3.240 | 2.720 | 2.740 | 23,914,664 | -5.99(-68.61%) |
Mar 26, 2015 | 8.880 | 8.890 | 8.580 | 8.730 | 186,700 | -0.16(-1.80%) |
Mar 25, 2015 | 9.640 | 9.660 | 8.800 | 8.890 | 491,007 | -0.71(-7.40%) |
Mar 24, 2015 | 9.430 | 9.970 | 9.260 | 9.600 | 355,019 | +0.12(+1.27%) |
Mar 23, 2015 | 9.190 | 9.510 | 8.870 | 9.480 | 464,962 | +0.22(+2.38%) |
Mar 20, 2015 | 9.440 | 9.650 | 9.070 | 9.260 | 368,027 | -0.09(-0.96%) |
Mar 19, 2015 | 9.140 | 9.620 | 9.110 | 9.350 | 308,542 | +0.26(+2.86%) |
Mar 18, 2015 | 9.060 | 9.190 | 8.810 | 9.090 | 340,167 | +0.00(+0.00%) |
Mar 17, 2015 | 9.190 | 9.500 | 9.010 | 9.090 | 198,389 | -0.15(-1.62%) |
Mar 16, 2015 | 9.690 | 9.880 | 9.210 | 9.240 | 263,323 | -0.47(-4.84%) |
Mar 13, 2015 | 9.640 | 9.960 | 9.340 | 9.710 | 252,831 | +0.00(+0.00%) |
Mar 12, 2015 | 9.960 | 10.18 | 9.570 | 9.710 | 314,035 | -0.29(-2.90%) |
Mar 11, 2015 | 10.15 | 10.39 | 9.760 | 10.00 | 487,091 | -0.14(-1.38%) |
Mar 10, 2015 | 10.57 | 10.63 | 10.01 | 10.14 | 494,608 | -0.61(-5.67%) |
Mar 09, 2015 | 11.48 | 11.73 | 10.70 | 10.75 | 476,206 | -0.73(-6.36%) |
Mar 06, 2015 | 12.00 | 12.00 | 10.82 | 11.48 | 606,609 | +0.05(+0.44%) |
Mar 05, 2015 | 10.85 | 12.31 | 10.74 | 11.43 | 1,145,922 | +0.71(+6.62%) |
Mar 04, 2015 | 10.24 | 10.92 | 9.950 | 10.72 | 758,174 | +0.37(+3.57%) |
Mar 03, 2015 | 9.900 | 10.42 | 9.290 | 10.35 | 1,185,299 | +0.57(+5.83%) |
Mar 02, 2015 | 8.690 | 10.58 | 8.550 | 9.780 | 3,981,568 | +2.09(+27.18%) |
Feb 27, 2015 | 8.000 | 8.150 | 7.600 | 7.690 | 315,180 | -0.23(-2.90%) |
Feb 26, 2015 | 7.450 | 7.930 | 7.075 | 7.920 | 606,394 | +0.90(+12.82%) |
Feb 25, 2015 | 7.100 | 7.177 | 6.970 | 7.020 | 118,039 | -0.04(-0.57%) |
Feb 24, 2015 | 7.230 | 7.230 | 6.960 | 7.060 | 136,234 | -0.02(-0.28%) |
Feb 23, 2015 | 7.150 | 7.280 | 7.000 | 7.080 | 192,387 | -0.07(-0.98%) |
Feb 20, 2015 | 7.440 | 7.470 | 7.120 | 7.150 | 97,257 | -0.29(-3.90%) |
Feb 19, 2015 | 7.530 | 7.610 | 7.410 | 7.440 | 82,174 | -0.06(-0.80%) |
Feb 18, 2015 | 7.440 | 7.680 | 7.350 | 7.500 | 118,406 | +0.07(+0.94%) |
Feb 17, 2015 | 7.430 | 7.619 | 7.370 | 7.430 | 114,248 | +0.05(+0.68%) |
Feb 13, 2015 | 7.720 | 7.380 | 7.380 | 7.380 | 117,000 | -0.30(-3.91%) |
Feb 12, 2015 | 8.030 | 8.050 | 7.500 | 7.680 | 185,802 | -0.33(-4.12%) |
Feb 11, 2015 | 7.890 | 8.200 | 7.770 | 8.010 | 304,447 | +0.14(+1.78%) |
Feb 10, 2015 | 6.950 | 7.880 | 6.950 | 7.870 | 381,419 | +0.89(+12.75%) |
Feb 09, 2015 | 7.020 | 7.061 | 6.870 | 6.980 | 146,293 | -0.02(-0.29%) |
Feb 06, 2015 | 7.000 | 7.270 | 6.750 | 7.000 | 1,163,867 | -0.64(-8.38%) |
Feb 05, 2015 | 6.860 | 7.700 | 6.810 | 7.640 | 157,119 | +0.87(+12.85%) |
Feb 04, 2015 | 7.030 | 7.040 | 6.710 | 6.770 | 166,826 | -0.26(-3.70%) |
Feb 03, 2015 | 7.450 | 7.450 | 6.820 | 7.030 | 202,522 | -0.35(-4.74%) |