Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.660 | 2.710 | 2.580 | 2.700 | 22,800 | +0.07(+2.70%) |
May 28, 2015 | 2.610 | 2.629 | 2.550 | 2.629 | 29,746 | +0.01(+0.34%) |
May 27, 2015 | 2.633 | 2.690 | 2.610 | 2.620 | 16,975 | +0.01(+0.38%) |
May 26, 2015 | 2.660 | 2.740 | 2.610 | 2.610 | 19,341 | +0.05(+1.95%) |
May 22, 2015 | 2.750 | 2.560 | 2.560 | 2.560 | 6,700 | -0.18(-6.57%) |
May 21, 2015 | 2.740 | 2.930 | 2.670 | 2.740 | 58,580 | +0.02(+0.92%) |
May 20, 2015 | 2.540 | 2.780 | 2.540 | 2.715 | 93,630 | +0.15(+6.05%) |
May 19, 2015 | 2.527 | 2.600 | 2.520 | 2.560 | 9,383 | +0.04(+1.59%) |
May 18, 2015 | 2.450 | 2.590 | 2.440 | 2.520 | 17,883 | -0.07(-2.70%) |
May 15, 2015 | 2.380 | 2.590 | 2.380 | 2.590 | 11,831 | +0.10(+4.01%) |
May 14, 2015 | 2.500 | 2.630 | 2.370 | 2.490 | 42,042 | -0.01(-0.40%) |
May 13, 2015 | 2.670 | 2.770 | 2.500 | 2.500 | 68,210 | -0.17(-6.37%) |
May 12, 2015 | 2.600 | 2.740 | 2.480 | 2.670 | 100,161 | +0.00(+0.00%) |
May 11, 2015 | 2.220 | 2.700 | 2.220 | 2.670 | 386,671 | +0.47(+21.36%) |
May 08, 2015 | 2.300 | 2.400 | 2.147 | 2.200 | 111,634 | -0.02(-0.90%) |
May 07, 2015 | 2.000 | 2.430 | 2.000 | 2.220 | 628,445 | +0.39(+21.31%) |
May 06, 2015 | 1.930 | 1.930 | 1.810 | 1.830 | 44,225 | +0.00(+0.05%) |
May 05, 2015 | 1.770 | 1.830 | 1.770 | 1.829 | 28,635 | +0.04(+2.18%) |
May 04, 2015 | 1.750 | 1.830 | 1.750 | 1.790 | 14,780 | +0.09(+5.29%) |
May 01, 2015 | 1.710 | 1.750 | 1.700 | 1.700 | 7,135 | -0.04(-2.30%) |
Apr 30, 2015 | 1.722 | 1.750 | 1.700 | 1.740 | 13,660 | +0.03(+1.75%) |
Apr 29, 2015 | 1.740 | 1.740 | 1.710 | 1.710 | 38,518 | -0.02(-1.16%) |
Apr 28, 2015 | 1.810 | 1.870 | 1.720 | 1.730 | 34,526 | -0.06(-3.35%) |
Apr 27, 2015 | 1.810 | 1.860 | 1.710 | 1.790 | 24,373 | -0.02(-1.10%) |
Apr 24, 2015 | 1.890 | 1.890 | 1.750 | 1.810 | 13,866 | +0.08(+4.62%) |
Apr 23, 2015 | 1.840 | 1.840 | 1.730 | 1.730 | 2,100 | +0.00(+0.00%) |
Apr 22, 2015 | 1.780 | 1.830 | 1.720 | 1.730 | 48,273 | -0.12(-6.48%) |
Apr 21, 2015 | 1.690 | 2.100 | 1.687 | 1.850 | 382,698 | +0.19(+11.44%) |
Apr 20, 2015 | 1.620 | 1.710 | 1.610 | 1.660 | 27,338 | +0.02(+1.22%) |
Apr 17, 2015 | 1.600 | 1.650 | 1.600 | 1.640 | 45,229 | -0.01(-0.61%) |
Apr 16, 2015 | 1.660 | 1.690 | 1.650 | 1.650 | 9,864 | -0.01(-0.61%) |
Apr 15, 2015 | 1.670 | 1.720 | 1.660 | 1.660 | 11,401 | -0.02(-1.18%) |
Apr 14, 2015 | 1.750 | 1.750 | 1.660 | 1.680 | 24,353 | -0.04(-2.12%) |
Apr 13, 2015 | 1.620 | 1.820 | 1.620 | 1.716 | 355,124 | +0.17(+10.73%) |
Apr 10, 2015 | 1.590 | 1.650 | 1.540 | 1.550 | 19,423 | +0.01(+0.65%) |
Apr 09, 2015 | 1.540 | 1.540 | 1.540 | 1.540 | 1,617 | -0.01(-0.65%) |
Apr 08, 2015 | 1.570 | 1.650 | 1.520 | 1.550 | 17,919 | -0.02(-1.27%) |
Apr 07, 2015 | 1.690 | 1.690 | 1.570 | 1.570 | 9,600 | -0.06(-3.68%) |
Apr 06, 2015 | 1.580 | 1.720 | 1.580 | 1.630 | 2,301 | +0.04(+2.45%) |
Apr 02, 2015 | 1.600 | 1.591 | 1.591 | 1.591 | 28,000 | +0.04(+2.65%) |
Apr 01, 2015 | 1.620 | 1.880 | 1.500 | 1.550 | 193,134 | -0.03(-1.90%) |
Mar 31, 2015 | 1.460 | 1.700 | 1.460 | 1.580 | 101,800 | +0.12(+8.22%) |
Mar 30, 2015 | 1.470 | 1.500 | 1.450 | 1.460 | 16,751 | -0.01(-0.68%) |
Mar 27, 2015 | 1.480 | 1.480 | 1.460 | 1.470 | 4,500 | -0.03(-2.00%) |
Mar 26, 2015 | 1.520 | 1.520 | 1.500 | 1.500 | 5,700 | +0.00(+0.00%) |
Mar 25, 2015 | 1.580 | 1.583 | 1.500 | 1.500 | 15,546 | -0.06(-3.84%) |
Mar 24, 2015 | 1.600 | 1.600 | 1.474 | 1.560 | 7,663 | -0.03(-1.89%) |
Mar 23, 2015 | 1.470 | 1.590 | 1.460 | 1.590 | 23,478 | +0.10(+6.70%) |
Mar 20, 2015 | 1.490 | 1.490 | 1.382 | 1.490 | 30,433 | +0.03(+2.05%) |
Mar 19, 2015 | 1.490 | 1.490 | 1.460 | 1.460 | 7,150 | -0.06(-3.95%) |
Mar 18, 2015 | 1.520 | 1.520 | 1.520 | 1.520 | 100 | +0.01(+0.66%) |
Mar 17, 2015 | 1.500 | 1.570 | 1.500 | 1.510 | 1,400 | +0.00(+0.00%) |
Mar 13, 2015 | 1.590 | 1.510 | 1.510 | 1.510 | 29 | +0.01(+0.67%) |
Mar 12, 2015 | 1.510 | 1.560 | 1.500 | 1.500 | 10,490 | +0.00(+0.00%) |
Mar 11, 2015 | 1.510 | 1.525 | 1.500 | 1.500 | 2,370 | -0.09(-5.66%) |
Mar 10, 2015 | 1.520 | 1.590 | 1.500 | 1.590 | 4,220 | +0.09(+6.00%) |
Mar 09, 2015 | 1.510 | 1.570 | 1.500 | 1.500 | 2,930 | -0.03(-1.65%) |
Mar 06, 2015 | 1.610 | 1.610 | 1.500 | 1.525 | 15,425 | -0.11(-7.00%) |
Mar 05, 2015 | 1.630 | 1.650 | 1.600 | 1.640 | 10,231 | -0.02(-1.20%) |
Mar 04, 2015 | 1.670 | 1.640 | 1.580 | 1.660 | 8,400 | +0.02(+1.22%) |
Mar 03, 2015 | 1.650 | 1.650 | 1.601 | 1.640 | 32,095 | +0.07(+4.46%) |