Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.576 | 2.585 | 2.546 | 2.576 | 21,970 | +0.03(+1.15%) |
May 28, 2015 | 2.607 | 2.634 | 2.517 | 2.546 | 24,727 | +0.06(+2.36%) |
May 27, 2015 | 2.546 | 2.557 | 2.488 | 2.488 | 7,517 | -0.02(-0.78%) |
May 26, 2015 | 2.556 | 2.556 | 2.505 | 2.507 | 7,331 | -0.00(-0.20%) |
May 22, 2015 | 2.448 | 2.512 | 2.512 | 2.512 | 29,917 | +0.02(+0.98%) |
May 21, 2015 | 2.409 | 2.517 | 2.409 | 2.488 | 30,619 | -0.07(-2.68%) |
May 20, 2015 | 2.488 | 2.566 | 2.488 | 2.556 | 2,511 | +0.06(+2.35%) |
May 19, 2015 | 2.506 | 2.507 | 2.478 | 2.497 | 6,014 | -0.01(-0.39%) |
May 18, 2015 | 2.527 | 2.536 | 2.478 | 2.507 | 15,904 | -0.09(-3.40%) |
May 15, 2015 | 2.595 | 2.595 | 2.595 | 2.595 | 157 | +0.02(+0.76%) |
May 14, 2015 | 2.585 | 2.615 | 2.576 | 2.576 | 3,070 | -0.01(-0.38%) |
May 13, 2015 | 2.579 | 2.595 | 2.579 | 2.585 | 1,904 | +0.04(+1.54%) |
May 12, 2015 | 2.546 | 2.595 | 2.527 | 2.546 | 16,620 | +0.00(+0.00%) |
May 11, 2015 | 2.556 | 2.556 | 2.527 | 2.546 | 5,735 | -0.00(-0.00%) |
May 08, 2015 | 2.556 | 2.586 | 2.546 | 2.546 | 3,449 | +0.05(+1.96%) |
May 07, 2015 | 2.468 | 2.517 | 2.468 | 2.497 | 28,305 | -0.03(-1.16%) |
May 06, 2015 | 2.686 | 2.686 | 2.507 | 2.527 | 19,537 | -0.17(-6.18%) |
May 05, 2015 | 2.693 | 2.722 | 2.595 | 2.693 | 7,256 | -0.02(-0.72%) |
May 04, 2015 | 2.742 | 2.742 | 2.693 | 2.713 | 2,749 | +0.11(+4.14%) |
May 01, 2015 | 2.595 | 2.674 | 2.585 | 2.605 | 18,338 | +0.01(+0.38%) |
Apr 30, 2015 | 2.713 | 2.713 | 2.595 | 2.595 | 2,860 | -0.06(-2.21%) |
Apr 29, 2015 | 2.634 | 2.722 | 2.625 | 2.654 | 50,337 | +0.02(+0.74%) |
Apr 28, 2015 | 2.772 | 2.772 | 2.605 | 2.634 | 16,045 | -0.03(-1.10%) |
Apr 27, 2015 | 2.703 | 2.781 | 2.654 | 2.664 | 37,646 | -0.06(-2.16%) |
Apr 24, 2015 | 2.791 | 2.791 | 2.595 | 2.723 | 32,636 | +0.00(+0.00%) |
Apr 23, 2015 | 2.811 | 2.860 | 2.723 | 2.723 | 48,577 | -0.02(-0.71%) |
Apr 22, 2015 | 3.114 | 3.183 | 2.674 | 2.742 | 241,141 | -0.33(-10.83%) |
Apr 21, 2015 | 2.791 | 3.222 | 2.658 | 3.075 | 193,603 | +0.40(+15.02%) |
Apr 20, 2015 | 2.713 | 2.811 | 2.605 | 2.674 | 94,345 | +0.07(+2.63%) |
Apr 17, 2015 | 2.556 | 2.742 | 2.546 | 2.605 | 123,426 | +0.04(+1.53%) |
Apr 16, 2015 | 2.566 | 2.625 | 2.556 | 2.566 | 1,124 | -0.07(-2.60%) |
Apr 15, 2015 | 2.625 | 2.634 | 2.566 | 2.634 | 9,178 | +0.08(+3.06%) |
Apr 14, 2015 | 2.634 | 2.634 | 2.556 | 2.556 | 1,330 | -0.08(-2.97%) |
Apr 13, 2015 | 2.566 | 2.644 | 2.546 | 2.634 | 1,828 | -0.06(-2.19%) |
Apr 10, 2015 | 2.654 | 2.771 | 2.517 | 2.693 | 7,178 | +0.12(+4.56%) |
Apr 09, 2015 | 2.695 | 2.695 | 2.527 | 2.576 | 14,384 | -0.12(-4.36%) |
Apr 08, 2015 | 2.664 | 2.732 | 2.664 | 2.693 | 1,374 | -0.03(-1.08%) |
Apr 07, 2015 | 2.762 | 2.762 | 2.595 | 2.723 | 25,840 | +0.12(+4.51%) |
Apr 06, 2015 | 2.781 | 3.095 | 2.556 | 2.605 | 10,730 | -0.02(-0.75%) |
Apr 02, 2015 | 2.595 | 2.625 | 2.625 | 2.625 | 162,149 | +0.08(+3.08%) |
Apr 01, 2015 | 2.507 | 2.585 | 2.507 | 2.546 | 5,020 | -0.12(-4.41%) |
Mar 31, 2015 | 2.674 | 2.752 | 2.468 | 2.664 | 30,498 | -0.01(-0.37%) |
Mar 30, 2015 | 2.595 | 2.869 | 2.546 | 2.674 | 21,320 | +0.03(+1.11%) |
Mar 27, 2015 | 2.732 | 3.046 | 2.546 | 2.644 | 270,077 | -0.15(-5.26%) |
Mar 26, 2015 | 2.546 | 2.809 | 2.497 | 2.791 | 92,074 | +0.24(+9.62%) |
Mar 25, 2015 | 2.546 | 2.576 | 2.524 | 2.546 | 38,082 | -0.04(-1.52%) |
Mar 24, 2015 | 2.615 | 2.634 | 2.507 | 2.585 | 7,002 | +0.01(+0.38%) |
Mar 23, 2015 | 2.566 | 2.595 | 2.507 | 2.576 | 3,503 | +0.01(+0.38%) |
Mar 20, 2015 | 2.497 | 2.625 | 2.497 | 2.566 | 20,229 | +0.09(+3.56%) |
Mar 19, 2015 | 2.399 | 2.585 | 2.399 | 2.478 | 2,998 | -0.02(-0.78%) |
Mar 18, 2015 | 2.497 | 2.537 | 2.429 | 2.497 | 7,870 | +0.00(+0.00%) |
Mar 17, 2015 | 2.409 | 2.497 | 2.399 | 2.497 | 6,207 | +0.10(+4.08%) |
Mar 16, 2015 | 2.497 | 2.497 | 2.350 | 2.399 | 11,639 | +0.00(+0.00%) |
Mar 13, 2015 | 2.390 | 2.409 | 2.380 | 2.399 | 637 | -0.18(-6.84%) |
Mar 12, 2015 | 2.390 | 2.928 | 2.350 | 2.576 | 125,664 | +0.17(+6.91%) |
Mar 11, 2015 | 2.409 | 2.478 | 2.399 | 2.409 | 16,123 | +0.06(+2.50%) |
Mar 10, 2015 | 2.360 | 2.360 | 2.350 | 2.350 | 9,363 | -0.04(-1.64%) |
Mar 06, 2015 | 2.350 | 2.390 | 2.390 | 2.390 | 106 | +0.06(+2.52%) |
Mar 05, 2015 | 2.375 | 2.375 | 2.302 | 2.331 | 11,743 | -0.03(-1.24%) |
Mar 04, 2015 | 2.448 | 2.488 | 2.350 | 2.360 | 8,176 | -0.17(-6.59%) |
Mar 03, 2015 | 2.409 | 2.527 | 2.409 | 2.527 | 15,517 | +0.23(+9.79%) |