Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.117 | 2.121 | 2.112 | 2.121 | 714,391 | +0.00(+0.21%) |
May 28, 2015 | 2.108 | 2.117 | 2.104 | 2.117 | 963,806 | +0.00(+0.21%) |
May 27, 2015 | 2.095 | 2.112 | 2.090 | 2.112 | 1,029,198 | +0.01(+0.63%) |
May 26, 2015 | 2.095 | 2.104 | 2.095 | 2.099 | 793,059 | +0.00(+0.00%) |
May 22, 2015 | 2.104 | 2.099 | 2.099 | 2.099 | 923,877 | +0.00(+0.00%) |
May 21, 2015 | 2.104 | 2.106 | 2.099 | 2.099 | 390,377 | -0.00(-0.21%) |
May 20, 2015 | 2.095 | 2.104 | 2.095 | 2.104 | 1,221,774 | +0.01(+0.42%) |
May 19, 2015 | 2.095 | 2.099 | 2.090 | 2.095 | 965,624 | +0.00(+0.00%) |
May 18, 2015 | 2.108 | 2.108 | 2.095 | 2.095 | 1,479,718 | -0.02(-0.83%) |
May 15, 2015 | 2.112 | 2.119 | 2.108 | 2.112 | 706,104 | +0.00(+0.00%) |
May 14, 2015 | 2.112 | 2.117 | 2.099 | 2.112 | 1,009,230 | +0.00(+0.00%) |
May 13, 2015 | 2.104 | 2.112 | 2.095 | 2.112 | 857,269 | +0.01(+0.42%) |
May 12, 2015 | 2.099 | 2.108 | 2.090 | 2.104 | 707,820 | +0.00(+0.16%) |
May 11, 2015 | 2.105 | 2.109 | 2.092 | 2.100 | 997,113 | -0.00(-0.21%) |
May 08, 2015 | 2.113 | 2.117 | 2.105 | 2.105 | 554,358 | -0.00(-0.21%) |
May 07, 2015 | 2.100 | 2.109 | 2.100 | 2.109 | 513,399 | +0.00(+0.21%) |
May 06, 2015 | 2.105 | 2.113 | 2.100 | 2.105 | 580,160 | +0.00(+0.21%) |
May 05, 2015 | 2.113 | 2.113 | 2.100 | 2.100 | 808,607 | -0.01(-0.62%) |
May 04, 2015 | 2.131 | 2.131 | 2.105 | 2.113 | 1,013,079 | -0.01(-0.62%) |
May 01, 2015 | 2.122 | 2.131 | 2.118 | 2.127 | 435,799 | +0.00(+0.21%) |
Apr 30, 2015 | 2.127 | 2.131 | 2.122 | 2.122 | 522,793 | -0.00(-0.21%) |
Apr 29, 2015 | 2.131 | 2.131 | 2.118 | 2.127 | 732,720 | -0.01(-0.61%) |
Apr 28, 2015 | 2.113 | 2.140 | 2.113 | 2.140 | 782,454 | +0.02(+1.03%) |
Apr 27, 2015 | 2.122 | 2.122 | 2.113 | 2.118 | 617,817 | +0.00(+0.00%) |
Apr 24, 2015 | 2.113 | 2.122 | 2.113 | 2.118 | 755,837 | +0.00(+0.00%) |
Apr 23, 2015 | 2.118 | 2.122 | 2.118 | 2.118 | 921,125 | +0.00(+0.00%) |
Apr 22, 2015 | 2.118 | 2.122 | 2.113 | 2.118 | 543,617 | +0.00(+0.00%) |
Apr 21, 2015 | 2.118 | 2.118 | 2.113 | 2.118 | 423,385 | +0.00(+0.00%) |
Apr 20, 2015 | 2.113 | 2.118 | 2.109 | 2.118 | 490,645 | +0.00(+0.21%) |
Apr 17, 2015 | 2.122 | 2.122 | 2.105 | 2.113 | 1,042,816 | -0.01(-0.41%) |
Apr 16, 2015 | 2.131 | 2.131 | 2.100 | 2.122 | 2,158,832 | -0.01(-0.41%) |
Apr 15, 2015 | 2.118 | 2.135 | 2.113 | 2.131 | 875,723 | +0.01(+0.62%) |
Apr 14, 2015 | 2.109 | 2.122 | 2.109 | 2.118 | 663,037 | +0.01(+0.57%) |
Apr 13, 2015 | 2.106 | 2.110 | 2.106 | 2.106 | 659,040 | +0.00(+0.00%) |
Apr 10, 2015 | 2.110 | 2.119 | 2.106 | 2.106 | 774,512 | -0.00(-0.21%) |
Apr 09, 2015 | 2.114 | 2.119 | 2.110 | 2.110 | 604,164 | -0.00(-0.21%) |
Apr 08, 2015 | 2.123 | 2.127 | 2.110 | 2.114 | 625,987 | -0.01(-0.41%) |
Apr 07, 2015 | 2.119 | 2.123 | 2.114 | 2.123 | 800,911 | +0.01(+0.41%) |
Apr 06, 2015 | 2.110 | 2.123 | 2.110 | 2.114 | 592,306 | +0.00(+0.21%) |
Apr 02, 2015 | 2.110 | 2.110 | 2.110 | 2.110 | 702,788 | +0.00(+0.00%) |
Apr 01, 2015 | 2.106 | 2.114 | 2.101 | 2.110 | 1,070,211 | +0.00(+0.00%) |
Mar 31, 2015 | 2.110 | 2.119 | 2.101 | 2.110 | 595,498 | -0.00(-0.21%) |
Mar 30, 2015 | 2.110 | 2.119 | 2.101 | 2.114 | 766,404 | +0.01(+0.41%) |
Mar 27, 2015 | 2.106 | 2.110 | 2.101 | 2.106 | 665,458 | +0.00(+0.00%) |
Mar 26, 2015 | 2.110 | 2.110 | 2.093 | 2.106 | 996,752 | +0.00(+0.00%) |
Mar 25, 2015 | 2.106 | 2.110 | 2.097 | 2.106 | 1,320,148 | +0.00(+0.00%) |
Mar 24, 2015 | 2.093 | 2.106 | 2.088 | 2.106 | 1,133,958 | +0.01(+0.41%) |
Mar 23, 2015 | 2.097 | 2.101 | 2.093 | 2.097 | 619,614 | +0.00(+0.21%) |
Mar 20, 2015 | 2.101 | 2.104 | 2.093 | 2.093 | 820,854 | +0.00(+0.00%) |
Mar 19, 2015 | 2.101 | 2.106 | 2.093 | 2.093 | 486,858 | -0.01(-0.62%) |
Mar 18, 2015 | 2.097 | 2.110 | 2.088 | 2.106 | 1,133,534 | +0.01(+0.41%) |
Mar 17, 2015 | 2.101 | 2.106 | 2.088 | 2.097 | 592,232 | +0.00(+0.16%) |
Mar 16, 2015 | 2.098 | 2.098 | 2.089 | 2.094 | 745,994 | +0.00(+0.21%) |
Mar 13, 2015 | 2.098 | 2.098 | 2.089 | 2.089 | 932,196 | -0.00(-0.21%) |
Mar 12, 2015 | 2.098 | 2.102 | 2.094 | 2.094 | 692,953 | +0.00(+0.00%) |
Mar 11, 2015 | 2.102 | 2.107 | 2.094 | 2.094 | 685,882 | -0.01(-0.41%) |
Mar 10, 2015 | 2.098 | 2.109 | 2.094 | 2.102 | 819,090 | -0.00(-0.20%) |
Mar 09, 2015 | 2.107 | 2.111 | 2.102 | 2.107 | 452,367 | +0.00(+0.00%) |
Mar 06, 2015 | 2.107 | 2.119 | 2.102 | 2.107 | 555,054 | +0.00(+0.00%) |
Mar 05, 2015 | 2.107 | 2.115 | 2.102 | 2.107 | 674,128 | -0.00(-0.20%) |
Mar 04, 2015 | 2.098 | 2.115 | 2.098 | 2.111 | 1,195,316 | +0.01(+0.61%) |
Mar 03, 2015 | 2.111 | 2.115 | 2.107 | 2.098 | 596,717 | -0.01(-0.61%) |