Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.119 | 2.142 | 2.060 | 2.065 | 6,364,130 | -0.07(-3.42%) |
May 28, 2015 | 2.147 | 2.161 | 2.115 | 2.138 | 5,645,841 | -0.02(-1.06%) |
May 27, 2015 | 2.097 | 2.188 | 2.078 | 2.161 | 8,290,430 | +0.05(+2.38%) |
May 26, 2015 | 2.156 | 2.158 | 2.101 | 2.110 | 5,519,305 | -0.02(-1.07%) |
May 22, 2015 | 2.147 | 2.133 | 2.133 | 2.133 | 8,265,409 | -0.05(-2.30%) |
May 21, 2015 | 2.325 | 2.348 | 2.147 | 2.183 | 7,206,662 | -0.17(-7.36%) |
May 20, 2015 | 2.339 | 2.375 | 2.330 | 2.357 | 4,503,141 | +0.05(+2.38%) |
May 19, 2015 | 2.348 | 2.352 | 2.270 | 2.302 | 8,135,247 | -0.01(-0.59%) |
May 18, 2015 | 2.439 | 2.441 | 2.298 | 2.316 | 6,329,527 | -0.10(-3.98%) |
May 15, 2015 | 2.389 | 2.439 | 2.355 | 2.412 | 4,885,374 | +0.02(+0.96%) |
May 14, 2015 | 2.325 | 2.389 | 2.316 | 2.389 | 5,893,030 | +0.08(+3.56%) |
May 13, 2015 | 2.407 | 2.407 | 2.286 | 2.307 | 5,519,999 | -0.09(-3.63%) |
May 12, 2015 | 2.384 | 2.444 | 2.371 | 2.393 | 4,952,023 | +0.00(+0.00%) |
May 11, 2015 | 2.416 | 2.430 | 2.393 | 2.393 | 5,413,838 | -0.01(-0.38%) |
May 08, 2015 | 2.430 | 2.435 | 2.389 | 2.403 | 4,394,258 | +0.04(+1.74%) |
May 07, 2015 | 2.371 | 2.393 | 2.334 | 2.362 | 8,204,685 | -0.04(-1.52%) |
May 06, 2015 | 2.339 | 2.425 | 2.334 | 2.398 | 13,112,357 | +0.10(+4.37%) |
May 05, 2015 | 2.197 | 2.302 | 2.188 | 2.298 | 9,458,738 | +0.10(+4.36%) |
May 04, 2015 | 2.119 | 2.202 | 2.106 | 2.202 | 10,775,377 | +0.05(+2.26%) |
May 01, 2015 | 2.202 | 2.215 | 2.117 | 2.153 | 5,033,045 | -0.04(-1.83%) |
Apr 30, 2015 | 2.247 | 2.249 | 2.140 | 2.193 | 12,576,477 | -0.05(-2.19%) |
Apr 29, 2015 | 2.278 | 2.293 | 2.229 | 2.242 | 9,615,524 | -0.04(-1.95%) |
Apr 28, 2015 | 2.273 | 2.318 | 2.269 | 2.287 | 6,678,771 | +0.05(+2.40%) |
Apr 27, 2015 | 2.269 | 2.287 | 2.206 | 2.233 | 7,573,117 | -0.02(-0.99%) |
Apr 24, 2015 | 2.242 | 2.296 | 2.233 | 2.255 | 10,492,508 | +0.02(+1.00%) |
Apr 23, 2015 | 2.148 | 2.260 | 2.144 | 2.233 | 5,754,173 | +0.06(+2.66%) |
Apr 22, 2015 | 2.144 | 2.184 | 2.122 | 2.175 | 5,349,171 | +0.06(+2.95%) |
Apr 21, 2015 | 2.126 | 2.157 | 2.108 | 2.113 | 3,537,951 | -0.01(-0.63%) |
Apr 20, 2015 | 2.144 | 2.157 | 2.104 | 2.126 | 4,472,796 | -0.00(-0.21%) |
Apr 17, 2015 | 2.099 | 2.131 | 2.086 | 2.131 | 11,676,924 | +0.00(+0.00%) |
Apr 16, 2015 | 2.122 | 2.166 | 2.088 | 2.131 | 6,199,904 | +0.02(+1.06%) |
Apr 15, 2015 | 2.064 | 2.135 | 2.064 | 2.108 | 5,320,457 | +0.04(+2.16%) |
Apr 14, 2015 | 2.091 | 2.104 | 2.059 | 2.064 | 5,302,382 | +0.00(+0.00%) |
Apr 13, 2015 | 2.024 | 2.086 | 2.019 | 2.064 | 5,526,021 | +0.02(+1.09%) |
Apr 10, 2015 | 2.015 | 2.046 | 2.006 | 2.041 | 4,860,018 | +0.04(+1.78%) |
Apr 09, 2015 | 2.010 | 2.064 | 1.992 | 2.006 | 8,054,739 | +0.01(+0.45%) |
Apr 08, 2015 | 2.055 | 2.068 | 1.968 | 1.997 | 10,441,442 | -0.01(-0.44%) |
Apr 07, 2015 | 2.037 | 2.041 | 1.961 | 2.006 | 5,497,197 | -0.03(-1.53%) |
Apr 06, 2015 | 2.037 | 2.073 | 1.997 | 2.037 | 6,782,049 | +0.04(+2.24%) |
Apr 02, 2015 | 1.939 | 1.992 | 1.992 | 1.992 | 7,937,375 | +0.12(+6.18%) |
Apr 01, 2015 | 1.841 | 1.948 | 1.841 | 1.877 | 13,971,835 | +0.05(+2.93%) |
Mar 31, 2015 | 1.823 | 1.845 | 1.801 | 1.823 | 7,500,034 | +0.01(+0.74%) |
Mar 30, 2015 | 1.783 | 1.836 | 1.756 | 1.810 | 6,081,344 | +0.04(+2.27%) |
Mar 27, 2015 | 1.787 | 1.805 | 1.738 | 1.770 | 12,882,678 | -0.03(-1.49%) |
Mar 26, 2015 | 1.792 | 1.819 | 1.761 | 1.796 | 23,618,992 | -0.04(-2.18%) |
Mar 25, 2015 | 1.890 | 1.899 | 1.836 | 1.836 | 13,786,058 | -0.04(-1.90%) |
Mar 24, 2015 | 1.890 | 1.903 | 1.854 | 1.872 | 12,122,503 | +0.01(+0.72%) |
Mar 23, 2015 | 1.778 | 1.868 | 1.774 | 1.859 | 9,026,920 | +0.11(+6.38%) |
Mar 20, 2015 | 1.685 | 1.765 | 1.678 | 1.747 | 7,064,403 | +0.13(+8.29%) |
Mar 19, 2015 | 1.658 | 1.658 | 1.600 | 1.614 | 8,096,192 | -0.06(-3.72%) |
Mar 18, 2015 | 1.631 | 1.698 | 1.618 | 1.676 | 8,154,630 | +0.03(+1.90%) |
Mar 17, 2015 | 1.582 | 1.649 | 1.565 | 1.645 | 6,009,620 | +0.05(+3.07%) |
Mar 16, 2015 | 1.654 | 1.660 | 1.591 | 1.596 | 5,200,820 | -0.04(-2.45%) |
Mar 13, 2015 | 1.672 | 1.672 | 1.600 | 1.636 | 6,682,431 | -0.08(-4.43%) |
Mar 12, 2015 | 1.738 | 1.761 | 1.676 | 1.712 | 9,238,930 | +0.00(+0.26%) |
Mar 11, 2015 | 1.703 | 1.712 | 1.654 | 1.707 | 4,435,435 | +0.02(+1.06%) |
Mar 10, 2015 | 1.676 | 1.761 | 1.672 | 1.689 | 7,092,592 | +0.01(+0.80%) |
Mar 09, 2015 | 1.783 | 1.792 | 1.667 | 1.676 | 12,435,188 | -0.14(-7.62%) |
Mar 06, 2015 | 1.801 | 1.832 | 1.792 | 1.814 | 5,512,635 | -0.02(-0.97%) |
Mar 05, 2015 | 1.836 | 1.845 | 1.801 | 1.832 | 5,398,483 | +0.02(+1.23%) |
Mar 04, 2015 | 1.854 | 1.885 | 1.801 | 1.810 | 7,740,917 | -0.08(-4.02%) |
Mar 03, 2015 | 1.935 | 1.948 | 1.899 | 1.885 | 9,643,677 | -0.05(-2.76%) |