Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.300 | 2.300 | 2.200 | 2.230 | 504,498 | -0.06(-2.62%) |
Apr 29, 2015 | 2.060 | 2.350 | 2.020 | 2.290 | 2,196,267 | +0.04(+1.78%) |
Apr 28, 2015 | 2.200 | 2.280 | 2.170 | 2.250 | 836,108 | +0.07(+3.21%) |
Apr 27, 2015 | 2.180 | 2.190 | 2.170 | 2.180 | 423,757 | +0.00(+0.00%) |
Apr 24, 2015 | 2.200 | 2.230 | 2.170 | 2.180 | 405,090 | -0.03(-1.36%) |
Apr 23, 2015 | 2.150 | 2.230 | 2.120 | 2.210 | 406,811 | +0.07(+3.27%) |
Apr 22, 2015 | 2.230 | 2.230 | 2.120 | 2.140 | 1,105,215 | -0.09(-4.04%) |
Apr 21, 2015 | 2.240 | 2.250 | 2.190 | 2.230 | 776,901 | -0.04(-1.76%) |
Apr 20, 2015 | 2.290 | 2.290 | 2.230 | 2.270 | 533,639 | +0.01(+0.44%) |
Apr 17, 2015 | 2.360 | 2.390 | 2.240 | 2.260 | 1,560,484 | -0.09(-3.83%) |
Apr 16, 2015 | 2.440 | 2.440 | 2.328 | 2.350 | 766,920 | -0.05(-2.08%) |
Apr 15, 2015 | 2.350 | 2.490 | 2.310 | 2.400 | 2,283,574 | +0.14(+6.19%) |
Apr 14, 2015 | 2.240 | 2.340 | 2.240 | 2.260 | 693,076 | +0.01(+0.67%) |
Apr 13, 2015 | 2.300 | 2.310 | 2.230 | 2.245 | 413,813 | -0.04(-1.97%) |
Apr 10, 2015 | 2.260 | 2.290 | 2.175 | 2.290 | 647,545 | +0.04(+1.78%) |
Apr 09, 2015 | 2.230 | 2.274 | 2.160 | 2.250 | 921,050 | +0.02(+0.90%) |
Apr 08, 2015 | 2.310 | 2.330 | 2.200 | 2.230 | 975,023 | -0.08(-3.46%) |
Apr 07, 2015 | 2.350 | 2.450 | 2.290 | 2.310 | 3,231,620 | +0.15(+6.94%) |
Apr 06, 2015 | 2.080 | 2.202 | 2.080 | 2.160 | 622,578 | +0.05(+2.37%) |
Apr 02, 2015 | 2.090 | 2.110 | 2.110 | 2.110 | 602,700 | +0.09(+4.46%) |
Apr 01, 2015 | 2.110 | 2.110 | 2.010 | 2.020 | 356,864 | -0.08(-3.81%) |
Mar 31, 2015 | 2.000 | 2.110 | 2.000 | 2.100 | 613,627 | +0.08(+3.96%) |
Mar 30, 2015 | 2.030 | 2.050 | 2.000 | 2.020 | 569,866 | -0.01(-0.49%) |
Mar 27, 2015 | 2.060 | 2.080 | 2.000 | 2.030 | 611,928 | -0.02(-0.98%) |
Mar 26, 2015 | 2.040 | 2.101 | 2.040 | 2.050 | 483,146 | +0.00(+0.00%) |
Mar 25, 2015 | 2.080 | 2.131 | 2.025 | 2.050 | 612,322 | -0.04(-1.91%) |
Mar 24, 2015 | 2.120 | 2.140 | 2.020 | 2.090 | 676,190 | +0.00(+0.00%) |
Mar 23, 2015 | 2.080 | 2.150 | 2.060 | 2.090 | 419,782 | +0.03(+1.46%) |
Mar 20, 2015 | 2.090 | 2.140 | 2.060 | 2.060 | 615,631 | -0.01(-0.48%) |
Mar 19, 2015 | 2.100 | 2.200 | 2.070 | 2.070 | 851,473 | -0.04(-1.90%) |
Mar 18, 2015 | 2.010 | 2.110 | 1.960 | 2.110 | 591,888 | +0.10(+4.98%) |
Mar 17, 2015 | 2.050 | 2.060 | 1.950 | 2.010 | 1,037,650 | -0.07(-3.37%) |
Mar 16, 2015 | 2.120 | 2.150 | 2.080 | 2.080 | 781,232 | -0.05(-2.35%) |
Mar 13, 2015 | 2.180 | 2.230 | 2.110 | 2.130 | 825,862 | -0.09(-4.05%) |
Mar 12, 2015 | 2.220 | 2.280 | 2.180 | 2.220 | 787,243 | +0.00(+0.00%) |
Mar 11, 2015 | 2.180 | 2.260 | 2.150 | 2.220 | 744,275 | +0.00(+0.00%) |
Mar 10, 2015 | 2.200 | 2.240 | 2.140 | 2.220 | 705,921 | -0.01(-0.45%) |
Mar 09, 2015 | 2.320 | 2.320 | 2.200 | 2.230 | 812,978 | -0.06(-2.62%) |
Mar 06, 2015 | 2.360 | 2.410 | 2.280 | 2.290 | 1,031,677 | -0.06(-2.55%) |
Mar 05, 2015 | 2.280 | 2.360 | 2.270 | 2.350 | 696,070 | +0.08(+3.52%) |
Mar 04, 2015 | 2.280 | 2.330 | 2.330 | 2.270 | 818,185 | -0.06(-2.58%) |
Mar 03, 2015 | 2.380 | 2.400 | 2.310 | 2.330 | 735,840 | -0.04(-1.69%) |
Mar 02, 2015 | 2.360 | 2.420 | 2.210 | 2.370 | 1,479,415 | +0.08(+3.49%) |
Feb 27, 2015 | 2.370 | 2.380 | 2.190 | 2.290 | 2,470,422 | -0.07(-2.97%) |
Feb 26, 2015 | 2.510 | 2.540 | 2.350 | 2.360 | 4,042,963 | -0.38(-13.87%) |
Feb 25, 2015 | 2.790 | 2.830 | 2.650 | 2.740 | 2,001,994 | +0.04(+1.29%) |
Feb 24, 2015 | 2.610 | 2.750 | 2.460 | 2.705 | 1,982,137 | +0.10(+4.04%) |
Feb 23, 2015 | 2.720 | 2.780 | 2.600 | 2.600 | 5,441,448 | +0.19(+7.88%) |
Feb 20, 2015 | 2.420 | 2.480 | 2.365 | 2.410 | 1,783,131 | -0.07(-2.82%) |
Feb 19, 2015 | 2.500 | 2.600 | 2.430 | 2.480 | 3,002,156 | -0.10(-3.88%) |
Feb 18, 2015 | 2.680 | 2.710 | 2.510 | 2.580 | 2,149,880 | -0.10(-3.73%) |
Feb 17, 2015 | 2.650 | 2.830 | 2.600 | 2.680 | 3,353,746 | +0.02(+0.75%) |
Feb 13, 2015 | 2.760 | 2.660 | 2.660 | 2.660 | 4,876,100 | -0.26(-8.90%) |
Feb 12, 2015 | 2.920 | 3.100 | 2.750 | 2.920 | 15,785,883 | +0.21(+7.75%) |
Feb 11, 2015 | 2.510 | 2.780 | 2.350 | 2.710 | 31,364,580 | +1.02(+60.36%) |
Feb 10, 2015 | 1.700 | 1.710 | 1.660 | 1.690 | 513,800 | +0.03(+1.81%) |
Feb 09, 2015 | 1.740 | 1.750 | 1.660 | 1.660 | 494,341 | -0.06(-3.49%) |
Feb 06, 2015 | 1.700 | 1.770 | 1.700 | 1.720 | 699,354 | +0.01(+0.58%) |
Feb 05, 2015 | 1.640 | 1.710 | 1.600 | 1.710 | 586,181 | +0.08(+4.91%) |
Feb 04, 2015 | 1.700 | 1.710 | 1.620 | 1.630 | 518,013 | -0.05(-2.98%) |
Feb 03, 2015 | 1.660 | 1.710 | 1.630 | 1.680 | 896,287 | +0.07(+4.35%) |