Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.993 | 3.032 | 2.964 | 2.993 | 2,480,044 | +0.01(+0.32%) |
May 28, 2015 | 2.926 | 2.993 | 2.916 | 2.984 | 2,675,020 | +0.06(+1.97%) |
May 27, 2015 | 2.974 | 2.984 | 2.907 | 2.926 | 4,251,713 | -0.05(-1.62%) |
May 26, 2015 | 3.041 | 3.041 | 2.964 | 2.974 | 3,430,850 | -0.12(-3.74%) |
May 22, 2015 | 3.109 | 3.089 | 3.089 | 3.089 | 1,761,647 | -0.02(-0.62%) |
May 21, 2015 | 3.109 | 3.138 | 3.094 | 3.109 | 2,862,089 | -0.01(-0.31%) |
May 20, 2015 | 3.051 | 3.128 | 3.041 | 3.118 | 3,112,581 | +0.08(+2.61%) |
May 19, 2015 | 3.087 | 3.125 | 3.029 | 3.039 | 4,867,559 | -0.08(-2.47%) |
May 18, 2015 | 3.125 | 3.164 | 3.097 | 3.116 | 3,233,069 | -0.01(-0.31%) |
May 15, 2015 | 3.106 | 3.164 | 3.077 | 3.125 | 5,444,504 | +0.01(+0.31%) |
May 14, 2015 | 3.154 | 3.222 | 3.087 | 3.116 | 5,916,868 | -0.02(-0.61%) |
May 13, 2015 | 3.068 | 3.135 | 3.058 | 3.135 | 7,375,803 | +0.11(+3.49%) |
May 12, 2015 | 2.972 | 3.029 | 2.933 | 3.029 | 3,658,530 | +0.07(+2.27%) |
May 11, 2015 | 2.895 | 2.991 | 2.895 | 2.962 | 3,747,946 | +0.08(+2.67%) |
May 08, 2015 | 2.943 | 2.962 | 2.875 | 2.885 | 3,457,203 | -0.05(-1.64%) |
May 07, 2015 | 2.847 | 2.933 | 2.837 | 2.933 | 3,494,733 | +0.06(+2.01%) |
May 06, 2015 | 2.904 | 2.933 | 2.866 | 2.875 | 4,062,544 | -0.02(-0.66%) |
May 05, 2015 | 2.972 | 2.972 | 2.866 | 2.895 | 5,693,646 | -0.04(-1.31%) |
May 04, 2015 | 2.962 | 3.000 | 2.914 | 2.933 | 3,957,728 | +0.02(+0.66%) |
May 01, 2015 | 2.895 | 2.981 | 2.895 | 2.914 | 5,013,268 | +0.01(+0.33%) |
Apr 30, 2015 | 2.952 | 2.991 | 2.895 | 2.904 | 7,350,262 | -0.10(-3.21%) |
Apr 29, 2015 | 3.068 | 3.116 | 2.981 | 3.000 | 3,763,637 | -0.07(-2.19%) |
Apr 28, 2015 | 2.981 | 3.106 | 2.981 | 3.068 | 5,648,169 | +0.09(+2.90%) |
Apr 27, 2015 | 2.952 | 3.058 | 2.943 | 2.981 | 6,313,956 | +0.06(+1.97%) |
Apr 24, 2015 | 2.972 | 2.981 | 2.885 | 2.924 | 4,155,734 | -0.06(-1.94%) |
Apr 23, 2015 | 2.895 | 3.000 | 2.866 | 2.981 | 5,513,548 | +0.10(+3.33%) |
Apr 22, 2015 | 2.981 | 3.000 | 2.847 | 2.885 | 5,948,247 | -0.12(-3.85%) |
Apr 21, 2015 | 3.087 | 3.106 | 2.962 | 3.000 | 6,754,864 | -0.09(-2.80%) |
Apr 20, 2015 | 3.029 | 3.164 | 2.962 | 3.087 | 9,168,956 | +0.05(+1.58%) |
Apr 17, 2015 | 3.135 | 3.154 | 3.029 | 3.039 | 5,106,090 | -0.08(-2.47%) |
Apr 16, 2015 | 3.222 | 3.241 | 3.106 | 3.116 | 3,965,421 | -0.09(-2.70%) |
Apr 15, 2015 | 3.116 | 3.202 | 3.106 | 3.202 | 3,281,006 | +0.11(+3.42%) |
Apr 14, 2015 | 3.058 | 3.125 | 3.029 | 3.097 | 3,086,553 | +0.03(+0.94%) |
Apr 13, 2015 | 3.145 | 3.145 | 3.049 | 3.068 | 2,725,357 | -0.09(-2.74%) |
Apr 10, 2015 | 3.029 | 3.154 | 3.020 | 3.154 | 4,622,860 | +0.16(+5.47%) |
Apr 09, 2015 | 2.972 | 3.020 | 2.924 | 2.991 | 2,878,570 | +0.00(+0.00%) |
Apr 08, 2015 | 3.087 | 3.087 | 2.972 | 2.991 | 3,311,609 | -0.08(-2.51%) |
Apr 07, 2015 | 3.135 | 3.135 | 3.029 | 3.068 | 4,879,551 | -0.11(-3.33%) |
Apr 06, 2015 | 3.135 | 3.174 | 3.077 | 3.174 | 4,353,821 | +0.12(+3.77%) |
Apr 02, 2015 | 3.077 | 3.058 | 3.058 | 3.058 | 4,951,701 | -0.05(-1.55%) |
Apr 01, 2015 | 2.885 | 3.106 | 2.866 | 3.106 | 6,110,609 | +0.24(+8.39%) |
Mar 31, 2015 | 2.885 | 2.924 | 2.799 | 2.866 | 5,089,009 | -0.02(-0.67%) |
Mar 30, 2015 | 2.933 | 2.943 | 2.866 | 2.885 | 4,006,962 | -0.09(-2.91%) |
Mar 27, 2015 | 2.981 | 3.010 | 2.904 | 2.972 | 4,443,820 | -0.02(-0.64%) |
Mar 26, 2015 | 3.145 | 3.193 | 2.952 | 2.991 | 4,512,817 | -0.12(-3.72%) |
Mar 25, 2015 | 3.174 | 3.193 | 3.097 | 3.106 | 3,570,389 | -0.06(-1.82%) |
Mar 24, 2015 | 3.125 | 3.174 | 3.063 | 3.164 | 4,358,734 | +0.05(+1.54%) |
Mar 23, 2015 | 3.106 | 3.193 | 3.053 | 3.116 | 6,369,120 | +0.05(+1.57%) |
Mar 20, 2015 | 3.029 | 3.174 | 3.020 | 3.068 | 19,761,104 | +0.06(+1.92%) |
Mar 19, 2015 | 3.029 | 3.049 | 2.914 | 3.010 | 5,255,544 | -0.04(-1.26%) |
Mar 18, 2015 | 2.799 | 3.058 | 2.760 | 3.049 | 8,637,224 | +0.22(+7.82%) |
Mar 17, 2015 | 2.770 | 2.875 | 2.722 | 2.827 | 5,053,883 | +0.00(+0.00%) |
Mar 16, 2015 | 2.770 | 2.837 | 2.726 | 2.827 | 4,096,336 | +0.07(+2.44%) |
Mar 13, 2015 | 2.789 | 2.808 | 2.654 | 2.760 | 3,695,157 | -0.02(-0.69%) |
Mar 12, 2015 | 2.750 | 2.818 | 2.712 | 2.779 | 5,320,288 | +0.06(+2.12%) |
Mar 11, 2015 | 2.606 | 2.760 | 2.548 | 2.722 | 6,200,692 | +0.12(+4.52%) |
Mar 10, 2015 | 2.661 | 2.709 | 2.546 | 2.604 | 8,544,445 | -0.08(-2.87%) |
Mar 09, 2015 | 2.882 | 2.882 | 2.671 | 2.681 | 6,435,577 | -0.17(-6.06%) |
Mar 06, 2015 | 3.132 | 3.151 | 2.834 | 2.854 | 8,647,684 | -0.33(-10.27%) |
Mar 05, 2015 | 3.142 | 3.199 | 3.123 | 3.180 | 2,668,876 | +0.04(+1.22%) |
Mar 04, 2015 | 3.199 | 3.209 | 3.132 | 3.142 | 2,831,112 | -0.07(-2.10%) |
Mar 03, 2015 | 3.199 | 3.267 | 3.190 | 3.209 | 3,221,311 | +0.00(+0.00%) |