Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.950 | 2.953 | 2.870 | 2.900 | 215,658 | -0.02(-0.68%) |
May 28, 2015 | 2.750 | 2.950 | 2.750 | 2.920 | 306,095 | +0.19(+6.96%) |
May 27, 2015 | 2.750 | 2.830 | 2.650 | 2.730 | 582,391 | +0.19(+7.48%) |
May 26, 2015 | 2.530 | 2.560 | 2.460 | 2.540 | 109,278 | +0.01(+0.40%) |
May 22, 2015 | 2.470 | 2.530 | 2.530 | 2.530 | 165,000 | +0.04(+1.61%) |
May 21, 2015 | 2.490 | 2.490 | 2.450 | 2.490 | 64,459 | +0.00(+0.00%) |
May 20, 2015 | 2.410 | 2.500 | 2.400 | 2.490 | 172,225 | +0.07(+2.68%) |
May 19, 2015 | 2.370 | 2.450 | 2.370 | 2.425 | 180,658 | +0.05(+2.32%) |
May 18, 2015 | 2.390 | 2.410 | 2.360 | 2.370 | 126,053 | +0.00(+0.00%) |
May 15, 2015 | 2.380 | 2.390 | 2.320 | 2.370 | 89,452 | +0.01(+0.42%) |
May 14, 2015 | 2.300 | 2.390 | 2.290 | 2.360 | 306,701 | +0.06(+2.61%) |
May 13, 2015 | 2.400 | 2.400 | 2.290 | 2.300 | 170,466 | -0.08(-3.36%) |
May 12, 2015 | 2.390 | 2.390 | 2.320 | 2.380 | 103,410 | +0.01(+0.42%) |
May 11, 2015 | 2.350 | 2.380 | 2.310 | 2.370 | 60,354 | +0.04(+1.72%) |
May 08, 2015 | 2.290 | 2.350 | 2.290 | 2.330 | 142,722 | +0.03(+1.30%) |
May 07, 2015 | 2.310 | 2.310 | 2.260 | 2.300 | 371,027 | +0.01(+0.44%) |
May 06, 2015 | 2.300 | 2.330 | 2.270 | 2.290 | 39,687 | -0.02(-0.87%) |
May 05, 2015 | 2.310 | 2.310 | 2.261 | 2.310 | 126,444 | +0.01(+0.43%) |
May 04, 2015 | 2.310 | 2.370 | 2.290 | 2.300 | 400,649 | -0.01(-0.43%) |
May 01, 2015 | 2.200 | 2.310 | 2.185 | 2.310 | 243,220 | +0.11(+5.00%) |
Apr 30, 2015 | 2.190 | 2.240 | 2.143 | 2.200 | 297,357 | -0.03(-1.35%) |
Apr 29, 2015 | 2.310 | 2.310 | 2.050 | 2.230 | 251,570 | +0.06(+2.76%) |
Apr 28, 2015 | 2.170 | 2.330 | 2.120 | 2.170 | 457,657 | -0.01(-0.46%) |
Apr 27, 2015 | 2.100 | 2.210 | 2.090 | 2.180 | 256,230 | +0.06(+2.83%) |
Apr 24, 2015 | 2.100 | 2.120 | 2.080 | 2.120 | 151,980 | +0.01(+0.47%) |
Apr 23, 2015 | 2.086 | 2.130 | 2.060 | 2.110 | 189,039 | +0.01(+0.48%) |
Apr 22, 2015 | 2.120 | 2.120 | 2.090 | 2.100 | 197,699 | -0.02(-0.94%) |
Apr 21, 2015 | 2.080 | 2.120 | 2.070 | 2.120 | 198,324 | +0.02(+0.95%) |
Apr 20, 2015 | 2.120 | 2.120 | 2.070 | 2.100 | 140,941 | +0.01(+0.48%) |
Apr 17, 2015 | 2.070 | 2.110 | 2.030 | 2.090 | 367,164 | +0.02(+0.97%) |
Apr 16, 2015 | 2.070 | 2.080 | 2.020 | 2.070 | 362,802 | +0.03(+1.47%) |
Apr 15, 2015 | 2.100 | 2.190 | 2.020 | 2.040 | 2,540,580 | +0.06(+3.03%) |
Apr 14, 2015 | 1.950 | 1.990 | 1.930 | 1.980 | 116,560 | +0.01(+0.51%) |
Apr 13, 2015 | 2.060 | 2.060 | 1.940 | 1.970 | 225,271 | -0.12(-5.74%) |
Apr 10, 2015 | 2.120 | 2.130 | 2.040 | 2.090 | 90,091 | -0.04(-1.88%) |
Apr 09, 2015 | 2.150 | 2.150 | 2.110 | 2.130 | 32,403 | -0.02(-0.93%) |
Apr 08, 2015 | 2.160 | 2.200 | 2.100 | 2.150 | 63,029 | +0.00(+0.00%) |
Apr 07, 2015 | 2.115 | 2.200 | 2.100 | 2.150 | 76,641 | +0.01(+0.47%) |
Apr 06, 2015 | 2.190 | 2.200 | 2.140 | 2.140 | 49,338 | -0.06(-2.73%) |
Apr 02, 2015 | 2.230 | 2.200 | 2.200 | 2.200 | 32,900 | -0.05(-2.22%) |
Apr 01, 2015 | 2.120 | 2.250 | 2.120 | 2.250 | 214,269 | +0.10(+4.65%) |
Mar 31, 2015 | 2.170 | 2.190 | 2.131 | 2.150 | 39,152 | -0.02(-0.92%) |
Mar 30, 2015 | 2.170 | 2.250 | 2.150 | 2.170 | 14,849 | -0.01(-0.46%) |
Mar 27, 2015 | 2.220 | 2.250 | 2.160 | 2.180 | 24,436 | -0.02(-0.91%) |
Mar 26, 2015 | 2.180 | 2.220 | 2.140 | 2.200 | 17,883 | +0.03(+1.38%) |
Mar 25, 2015 | 2.240 | 2.270 | 2.165 | 2.170 | 56,026 | -0.05(-2.25%) |
Mar 24, 2015 | 2.130 | 2.280 | 2.120 | 2.220 | 132,514 | +0.09(+4.23%) |
Mar 23, 2015 | 2.030 | 2.150 | 2.030 | 2.130 | 227,952 | +0.10(+4.93%) |
Mar 20, 2015 | 2.080 | 2.140 | 2.010 | 2.030 | 444,201 | -0.03(-1.46%) |
Mar 19, 2015 | 2.140 | 2.140 | 2.060 | 2.060 | 69,837 | -0.08(-3.74%) |
Mar 18, 2015 | 2.090 | 2.140 | 2.050 | 2.140 | 66,499 | +0.04(+1.90%) |
Mar 17, 2015 | 2.020 | 2.130 | 2.010 | 2.100 | 129,805 | +0.08(+3.96%) |
Mar 16, 2015 | 2.040 | 2.040 | 1.970 | 2.020 | 77,587 | -0.04(-1.94%) |
Mar 13, 2015 | 2.090 | 2.110 | 2.040 | 2.060 | 151,216 | -0.03(-1.44%) |
Mar 12, 2015 | 2.170 | 2.170 | 2.080 | 2.090 | 116,970 | -0.10(-4.57%) |
Mar 11, 2015 | 2.200 | 2.250 | 2.160 | 2.190 | 83,840 | -0.04(-1.79%) |
Mar 10, 2015 | 2.270 | 2.360 | 2.200 | 2.230 | 73,694 | -0.06(-2.62%) |
Mar 09, 2015 | 2.270 | 2.350 | 2.238 | 2.290 | 110,446 | +0.00(+0.00%) |
Mar 06, 2015 | 2.330 | 2.360 | 2.283 | 2.290 | 71,705 | -0.04(-1.72%) |
Mar 05, 2015 | 2.350 | 2.360 | 2.320 | 2.330 | 35,449 | -0.01(-0.43%) |
Mar 04, 2015 | 2.300 | 2.340 | 2.300 | 2.340 | 209,954 | +0.04(+1.74%) |
Mar 03, 2015 | 2.350 | 2.390 | 2.270 | 2.300 | 170,739 | -0.08(-3.36%) |