Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.869 | 2.903 | 2.793 | 2.818 | 1,922,241 | -0.09(-2.93%) |
May 28, 2015 | 2.903 | 2.915 | 2.835 | 2.903 | 1,766,028 | -0.06(-1.92%) |
May 27, 2015 | 2.932 | 2.971 | 2.909 | 2.960 | 1,937,033 | +0.02(+0.77%) |
May 26, 2015 | 3.022 | 3.022 | 2.932 | 2.937 | 2,271,205 | -0.10(-3.18%) |
May 22, 2015 | 3.096 | 3.034 | 3.034 | 3.034 | 2,381,907 | -0.07(-2.37%) |
May 21, 2015 | 3.153 | 3.204 | 3.102 | 3.108 | 1,888,682 | -0.10(-3.01%) |
May 20, 2015 | 3.221 | 3.249 | 3.193 | 3.204 | 1,564,974 | +0.01(+0.36%) |
May 19, 2015 | 3.238 | 3.261 | 3.181 | 3.193 | 1,427,687 | -0.05(-1.57%) |
May 18, 2015 | 3.346 | 3.346 | 3.221 | 3.244 | 1,521,823 | -0.12(-3.54%) |
May 15, 2015 | 3.340 | 3.391 | 3.300 | 3.363 | 1,216,211 | +0.03(+1.02%) |
May 14, 2015 | 3.283 | 3.351 | 3.278 | 3.329 | 1,872,441 | +0.11(+3.34%) |
May 13, 2015 | 3.238 | 3.280 | 3.181 | 3.221 | 1,518,400 | +0.01(+0.18%) |
May 12, 2015 | 3.193 | 3.261 | 3.176 | 3.215 | 1,663,920 | +0.01(+0.18%) |
May 11, 2015 | 3.283 | 3.289 | 3.204 | 3.210 | 1,818,892 | -0.10(-3.08%) |
May 08, 2015 | 3.283 | 3.334 | 3.215 | 3.312 | 1,469,457 | +0.08(+2.46%) |
May 07, 2015 | 3.181 | 3.244 | 3.147 | 3.232 | 2,310,673 | +0.02(+0.53%) |
May 06, 2015 | 3.176 | 3.238 | 3.159 | 3.215 | 4,056,900 | +0.06(+1.80%) |
May 05, 2015 | 3.034 | 3.170 | 3.022 | 3.159 | 2,260,235 | +0.11(+3.72%) |
May 04, 2015 | 3.056 | 3.093 | 3.034 | 3.045 | 2,274,660 | -0.05(-1.65%) |
May 01, 2015 | 3.091 | 3.113 | 3.022 | 3.096 | 1,087,466 | +0.02(+0.55%) |
Apr 30, 2015 | 3.102 | 3.102 | 3.005 | 3.079 | 2,106,757 | -0.02(-0.73%) |
Apr 29, 2015 | 3.056 | 3.164 | 3.056 | 3.102 | 3,744,547 | -0.02(-0.73%) |
Apr 28, 2015 | 3.056 | 3.170 | 3.056 | 3.125 | 3,841,848 | +0.16(+5.35%) |
Apr 27, 2015 | 2.949 | 3.034 | 2.943 | 2.966 | 2,276,279 | +0.00(+0.00%) |
Apr 24, 2015 | 2.886 | 2.971 | 2.886 | 2.966 | 2,297,409 | +0.06(+2.15%) |
Apr 23, 2015 | 2.852 | 2.920 | 2.830 | 2.903 | 2,001,186 | +0.05(+1.59%) |
Apr 22, 2015 | 2.790 | 2.864 | 2.767 | 2.858 | 2,242,514 | +0.09(+3.07%) |
Apr 21, 2015 | 2.750 | 2.793 | 2.750 | 2.773 | 1,110,275 | +0.03(+1.24%) |
Apr 20, 2015 | 2.779 | 2.784 | 2.722 | 2.739 | 2,240,273 | -0.03(-1.23%) |
Apr 17, 2015 | 2.796 | 2.835 | 2.750 | 2.773 | 2,885,793 | -0.10(-3.36%) |
Apr 16, 2015 | 2.864 | 2.903 | 2.841 | 2.869 | 1,623,169 | +0.00(+0.00%) |
Apr 15, 2015 | 2.835 | 2.898 | 2.818 | 2.869 | 2,174,473 | +0.08(+2.85%) |
Apr 14, 2015 | 2.779 | 2.821 | 2.750 | 2.790 | 1,405,030 | +0.05(+1.65%) |
Apr 13, 2015 | 2.801 | 2.852 | 2.728 | 2.745 | 2,030,802 | -0.09(-3.20%) |
Apr 10, 2015 | 2.756 | 2.864 | 2.756 | 2.835 | 1,630,849 | +0.07(+2.67%) |
Apr 09, 2015 | 2.830 | 2.864 | 2.756 | 2.762 | 2,242,189 | -0.05(-1.81%) |
Apr 08, 2015 | 2.767 | 2.847 | 2.762 | 2.813 | 2,144,321 | +0.10(+3.77%) |
Apr 07, 2015 | 2.773 | 2.773 | 2.705 | 2.711 | 938,450 | -0.06(-2.05%) |
Apr 06, 2015 | 2.745 | 2.818 | 2.739 | 2.767 | 1,838,697 | +0.07(+2.52%) |
Apr 02, 2015 | 2.688 | 2.699 | 2.699 | 2.699 | 2,970,550 | +0.07(+2.59%) |
Apr 01, 2015 | 2.620 | 2.643 | 2.563 | 2.631 | 2,306,000 | +0.13(+5.22%) |
Mar 31, 2015 | 2.501 | 2.552 | 2.489 | 2.501 | 2,323,146 | -0.02(-0.68%) |
Mar 30, 2015 | 2.433 | 2.535 | 2.427 | 2.518 | 1,100,913 | +0.09(+3.50%) |
Mar 27, 2015 | 2.489 | 2.506 | 2.410 | 2.433 | 2,073,532 | -0.05(-1.83%) |
Mar 26, 2015 | 2.535 | 2.563 | 2.455 | 2.478 | 1,967,608 | -0.07(-2.89%) |
Mar 25, 2015 | 2.643 | 2.682 | 2.552 | 2.552 | 3,671,373 | -0.06(-2.17%) |
Mar 24, 2015 | 2.637 | 2.640 | 2.580 | 2.609 | 1,698,035 | +0.02(+0.88%) |
Mar 23, 2015 | 2.574 | 2.620 | 2.557 | 2.586 | 1,875,723 | +0.03(+1.33%) |
Mar 20, 2015 | 2.540 | 2.580 | 2.518 | 2.552 | 2,063,898 | +0.06(+2.51%) |
Mar 19, 2015 | 2.518 | 2.535 | 2.450 | 2.489 | 1,688,711 | -0.05(-2.01%) |
Mar 18, 2015 | 2.433 | 2.580 | 2.410 | 2.540 | 2,038,545 | +0.08(+3.23%) |
Mar 17, 2015 | 2.365 | 2.484 | 2.359 | 2.461 | 1,844,153 | +0.08(+3.33%) |
Mar 16, 2015 | 2.399 | 2.421 | 2.348 | 2.382 | 1,654,177 | +0.00(+0.00%) |
Mar 13, 2015 | 2.325 | 2.387 | 2.297 | 2.382 | 4,273,951 | -0.03(-1.41%) |
Mar 12, 2015 | 2.512 | 2.535 | 2.399 | 2.416 | 2,545,124 | -0.06(-2.52%) |
Mar 11, 2015 | 2.455 | 2.489 | 2.438 | 2.478 | 2,124,025 | +0.02(+0.69%) |
Mar 10, 2015 | 2.506 | 2.557 | 2.455 | 2.461 | 4,064,302 | -0.08(-3.13%) |
Mar 09, 2015 | 2.563 | 2.586 | 2.540 | 2.540 | 2,714,661 | -0.08(-3.03%) |
Mar 06, 2015 | 2.620 | 2.640 | 2.586 | 2.620 | 4,049,457 | -0.08(-2.94%) |
Mar 05, 2015 | 2.677 | 2.750 | 2.665 | 2.699 | 2,036,972 | +0.00(+0.00%) |
Mar 04, 2015 | 2.614 | 2.702 | 2.580 | 2.699 | 2,628,712 | +0.00(+0.00%) |
Mar 03, 2015 | 2.677 | 2.705 | 2.665 | 2.699 | 2,294,467 | +0.00(+0.00%) |