Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.020 | 2.070 | 2.000 | 2.030 | 2,984,174 | +0.01(+0.50%) |
May 28, 2015 | 1.980 | 2.035 | 1.950 | 2.020 | 4,836,499 | +0.02(+1.00%) |
May 27, 2015 | 2.020 | 2.040 | 1.980 | 2.000 | 3,671,317 | -0.02(-0.99%) |
May 26, 2015 | 2.100 | 2.100 | 2.020 | 2.020 | 5,054,037 | -0.12(-5.61%) |
May 22, 2015 | 2.150 | 2.140 | 2.140 | 2.140 | 3,422,300 | -0.03(-1.38%) |
May 21, 2015 | 2.150 | 2.200 | 2.130 | 2.170 | 2,821,159 | +0.02(+0.93%) |
May 20, 2015 | 2.200 | 2.220 | 2.150 | 2.150 | 3,430,000 | -0.03(-1.38%) |
May 19, 2015 | 2.240 | 2.280 | 2.180 | 2.180 | 4,480,743 | -0.11(-4.80%) |
May 18, 2015 | 2.320 | 2.360 | 2.285 | 2.290 | 2,158,801 | -0.02(-0.87%) |
May 15, 2015 | 2.290 | 2.380 | 2.250 | 2.310 | 6,493,917 | -0.01(-0.43%) |
May 14, 2015 | 2.360 | 2.430 | 2.300 | 2.320 | 6,003,982 | -0.02(-0.85%) |
May 13, 2015 | 2.290 | 2.380 | 2.260 | 2.340 | 9,598,088 | +0.12(+5.41%) |
May 12, 2015 | 2.190 | 2.240 | 2.165 | 2.220 | 3,225,518 | +0.05(+2.30%) |
May 11, 2015 | 2.190 | 2.225 | 2.120 | 2.170 | 2,909,520 | -0.01(-0.46%) |
May 08, 2015 | 2.150 | 2.190 | 2.100 | 2.180 | 3,056,428 | +0.05(+2.35%) |
May 07, 2015 | 2.120 | 2.140 | 2.060 | 2.130 | 3,136,466 | +0.00(+0.00%) |
May 06, 2015 | 2.280 | 2.340 | 2.100 | 2.130 | 4,628,995 | -0.15(-6.58%) |
May 05, 2015 | 2.340 | 2.350 | 2.260 | 2.280 | 4,691,161 | +0.00(+0.00%) |
May 04, 2015 | 2.300 | 2.335 | 2.260 | 2.280 | 2,693,139 | +0.04(+1.79%) |
May 01, 2015 | 2.200 | 2.240 | 2.170 | 2.240 | 2,821,354 | +0.00(+0.00%) |
Apr 30, 2015 | 2.230 | 2.290 | 2.200 | 2.240 | 5,292,062 | -0.11(-4.68%) |
Apr 29, 2015 | 2.240 | 2.410 | 2.230 | 2.350 | 7,110,986 | +0.07(+3.07%) |
Apr 28, 2015 | 2.220 | 2.290 | 2.185 | 2.280 | 3,873,202 | +0.07(+3.17%) |
Apr 27, 2015 | 2.150 | 2.230 | 2.140 | 2.210 | 5,333,286 | +0.09(+4.25%) |
Apr 24, 2015 | 2.130 | 2.170 | 2.080 | 2.120 | 3,959,698 | -0.03(-1.40%) |
Apr 23, 2015 | 2.130 | 2.200 | 2.110 | 2.150 | 3,235,746 | +0.05(+2.38%) |
Apr 22, 2015 | 2.180 | 2.220 | 2.100 | 2.100 | 3,025,299 | -0.09(-4.11%) |
Apr 21, 2015 | 2.200 | 2.250 | 2.160 | 2.190 | 3,726,323 | +0.01(+0.46%) |
Apr 20, 2015 | 2.110 | 2.180 | 2.080 | 2.180 | 3,183,207 | +0.07(+3.32%) |
Apr 17, 2015 | 2.150 | 2.180 | 2.095 | 2.110 | 4,560,076 | -0.01(-0.47%) |
Apr 16, 2015 | 2.190 | 2.210 | 2.070 | 2.120 | 4,972,216 | -0.04(-1.85%) |
Apr 15, 2015 | 2.080 | 2.190 | 2.080 | 2.160 | 3,232,539 | +0.08(+3.85%) |
Apr 14, 2015 | 2.030 | 2.090 | 2.010 | 2.080 | 4,274,343 | +0.06(+2.97%) |
Apr 13, 2015 | 2.020 | 2.070 | 1.975 | 2.020 | 3,660,922 | +0.00(+0.00%) |
Apr 10, 2015 | 2.020 | 2.060 | 1.980 | 2.020 | 5,916,735 | +0.06(+3.06%) |
Apr 09, 2015 | 2.020 | 2.020 | 1.920 | 1.960 | 6,223,246 | -0.07(-3.45%) |
Apr 08, 2015 | 2.070 | 2.080 | 1.990 | 2.030 | 4,563,894 | -0.04(-1.93%) |
Apr 07, 2015 | 2.060 | 2.110 | 2.040 | 2.070 | 2,400,118 | -0.03(-1.43%) |
Apr 06, 2015 | 2.090 | 2.120 | 2.040 | 2.100 | 3,559,985 | +0.12(+6.06%) |
Apr 02, 2015 | 1.990 | 1.980 | 1.980 | 1.980 | 5,439,700 | -0.05(-2.46%) |
Apr 01, 2015 | 1.920 | 2.030 | 1.895 | 2.030 | 5,998,002 | +0.16(+8.56%) |
Mar 31, 2015 | 1.900 | 1.940 | 1.830 | 1.870 | 6,454,455 | -0.01(-0.53%) |
Mar 30, 2015 | 1.970 | 1.980 | 1.880 | 1.880 | 5,189,244 | -0.14(-6.93%) |
Mar 27, 2015 | 2.050 | 2.069 | 2.000 | 2.020 | 4,400,293 | -0.04(-1.94%) |
Mar 26, 2015 | 2.140 | 2.185 | 2.050 | 2.060 | 6,499,298 | -0.03(-1.44%) |
Mar 25, 2015 | 2.200 | 2.215 | 2.070 | 2.090 | 5,094,654 | -0.09(-4.13%) |
Mar 24, 2015 | 2.180 | 2.190 | 2.100 | 2.180 | 2,903,654 | +0.03(+1.40%) |
Mar 23, 2015 | 2.110 | 2.160 | 2.080 | 2.150 | 4,167,447 | +0.12(+5.91%) |
Mar 20, 2015 | 2.020 | 2.110 | 2.010 | 2.030 | 16,921,494 | +0.04(+2.01%) |
Mar 19, 2015 | 1.960 | 2.080 | 1.900 | 1.990 | 5,739,580 | +0.03(+1.53%) |
Mar 18, 2015 | 1.860 | 2.000 | 1.810 | 1.960 | 6,534,018 | +0.09(+4.81%) |
Mar 17, 2015 | 1.880 | 1.970 | 1.850 | 1.870 | 6,585,439 | -0.06(-3.11%) |
Mar 16, 2015 | 1.920 | 1.970 | 1.820 | 1.930 | 5,401,022 | +0.01(+0.52%) |
Mar 13, 2015 | 1.980 | 1.990 | 1.870 | 1.920 | 3,909,580 | -0.05(-2.54%) |
Mar 12, 2015 | 2.010 | 2.030 | 1.920 | 1.970 | 7,017,514 | +0.03(+1.55%) |
Mar 11, 2015 | 1.800 | 1.940 | 1.740 | 1.940 | 8,092,052 | +0.13(+7.18%) |
Mar 10, 2015 | 1.900 | 1.950 | 1.750 | 1.810 | 7,940,678 | -0.10(-5.24%) |
Mar 09, 2015 | 2.060 | 2.060 | 1.900 | 1.910 | 6,280,356 | -0.13(-6.37%) |
Mar 06, 2015 | 2.060 | 2.100 | 2.020 | 2.040 | 6,912,321 | -0.14(-6.42%) |
Mar 05, 2015 | 2.260 | 2.260 | 2.160 | 2.180 | 6,068,676 | -0.06(-2.68%) |
Mar 04, 2015 | 2.320 | 2.330 | 2.210 | 2.240 | 5,350,125 | -0.09(-3.86%) |
Mar 03, 2015 | 2.410 | 2.460 | 2.290 | 2.330 | 3,522,651 | -0.06(-2.51%) |