Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 2.241 | 2.332 | 2.225 | 2.294 | 11,047,750 | +0.05(+2.04%) |
Jun 29, 2015 | 2.332 | 2.351 | 2.233 | 2.248 | 12,214,192 | -0.08(-3.29%) |
Jun 26, 2015 | 2.348 | 2.374 | 2.317 | 2.325 | 8,001,036 | -0.00(-0.21%) |
Jun 25, 2015 | 2.405 | 2.420 | 2.322 | 2.329 | 10,807,781 | -0.08(-3.14%) |
Jun 24, 2015 | 2.398 | 2.428 | 2.390 | 2.405 | 6,634,835 | -0.02(-0.63%) |
Jun 23, 2015 | 2.390 | 2.451 | 2.390 | 2.420 | 6,463,451 | +0.00(+0.00%) |
Jun 22, 2015 | 2.390 | 2.443 | 2.390 | 2.420 | 7,159,768 | +0.00(+0.00%) |
Jun 19, 2015 | 2.458 | 2.500 | 2.413 | 2.420 | 24,865,342 | -0.08(-3.03%) |
Jun 18, 2015 | 2.572 | 2.594 | 2.496 | 2.496 | 9,523,328 | +0.00(+0.00%) |
Jun 17, 2015 | 2.390 | 2.496 | 2.390 | 2.496 | 9,926,130 | +0.09(+3.77%) |
Jun 16, 2015 | 2.451 | 2.458 | 2.390 | 2.405 | 12,225,869 | -0.05(-2.15%) |
Jun 15, 2015 | 2.443 | 2.496 | 2.413 | 2.458 | 8,111,872 | +0.01(+0.31%) |
Jun 12, 2015 | 2.435 | 2.488 | 2.420 | 2.451 | 7,128,927 | +0.00(+0.00%) |
Jun 11, 2015 | 2.572 | 2.579 | 2.435 | 2.451 | 21,658,224 | -0.14(-5.26%) |
Jun 10, 2015 | 2.617 | 2.617 | 2.564 | 2.587 | 6,330,001 | +0.04(+1.48%) |
Jun 09, 2015 | 2.632 | 2.647 | 2.534 | 2.549 | 12,345,486 | -0.07(-2.60%) |
Jun 08, 2015 | 2.624 | 2.640 | 2.572 | 2.617 | 5,935,134 | +0.01(+0.29%) |
Jun 05, 2015 | 2.636 | 2.640 | 2.579 | 2.609 | 9,885,923 | -0.05(-1.99%) |
Jun 04, 2015 | 2.685 | 2.700 | 2.662 | 2.662 | 6,467,751 | -0.05(-1.95%) |
Jun 03, 2015 | 2.761 | 2.798 | 2.700 | 2.715 | 5,525,476 | -0.08(-2.71%) |
Jun 02, 2015 | 2.723 | 2.795 | 2.723 | 2.791 | 5,460,281 | +0.09(+3.36%) |
Jun 01, 2015 | 2.730 | 2.753 | 2.700 | 2.700 | 5,572,544 | -0.02(-0.56%) |
May 29, 2015 | 2.700 | 2.745 | 2.689 | 2.715 | 4,670,791 | -0.02(-0.55%) |
May 28, 2015 | 2.708 | 2.738 | 2.685 | 2.730 | 8,373,692 | +0.01(+0.28%) |
May 27, 2015 | 2.738 | 2.745 | 2.700 | 2.723 | 14,400,489 | -0.02(-0.55%) |
May 26, 2015 | 2.814 | 2.821 | 2.738 | 2.738 | 15,128,858 | -0.12(-4.23%) |
May 22, 2015 | 2.897 | 2.859 | 2.859 | 2.859 | 5,314,873 | -0.04(-1.31%) |
May 21, 2015 | 2.889 | 2.912 | 2.882 | 2.897 | 3,865,097 | +0.01(+0.26%) |
May 20, 2015 | 2.935 | 2.935 | 2.889 | 2.889 | 6,667,384 | -0.02(-0.78%) |
May 19, 2015 | 2.950 | 2.965 | 2.912 | 2.912 | 9,275,486 | -0.06(-2.04%) |
May 18, 2015 | 3.010 | 3.056 | 2.972 | 2.972 | 6,846,309 | -0.02(-0.76%) |
May 15, 2015 | 2.995 | 3.056 | 2.972 | 2.995 | 6,680,676 | -0.02(-0.50%) |
May 14, 2015 | 3.078 | 3.093 | 2.999 | 3.010 | 8,150,743 | -0.05(-1.49%) |
May 13, 2015 | 3.033 | 3.078 | 3.010 | 3.056 | 12,194,479 | +0.07(+2.28%) |
May 12, 2015 | 2.942 | 3.010 | 2.942 | 2.987 | 9,450,569 | +0.05(+1.80%) |
May 11, 2015 | 2.889 | 2.942 | 2.874 | 2.935 | 6,660,791 | +0.05(+1.57%) |
May 08, 2015 | 2.874 | 2.889 | 2.791 | 2.889 | 9,034,780 | +0.05(+1.60%) |
May 07, 2015 | 2.768 | 2.851 | 2.761 | 2.844 | 10,102,292 | +0.05(+1.90%) |
May 06, 2015 | 2.897 | 2.897 | 2.791 | 2.791 | 9,364,307 | -0.08(-2.64%) |
May 05, 2015 | 2.935 | 2.946 | 2.851 | 2.866 | 7,565,579 | -0.03(-1.04%) |
May 04, 2015 | 2.927 | 2.942 | 2.882 | 2.897 | 7,902,725 | +0.02(+0.52%) |
May 01, 2015 | 2.866 | 2.904 | 2.836 | 2.882 | 9,217,367 | -0.01(-0.26%) |
Apr 30, 2015 | 2.957 | 2.972 | 2.870 | 2.889 | 18,057,858 | -0.14(-4.50%) |
Apr 29, 2015 | 3.010 | 3.086 | 2.957 | 3.025 | 19,378,028 | -0.03(-0.99%) |
Apr 28, 2015 | 2.980 | 3.101 | 2.942 | 3.056 | 20,875,996 | +0.11(+3.59%) |
Apr 27, 2015 | 2.927 | 3.018 | 2.882 | 2.950 | 14,195,066 | +0.05(+1.83%) |
Apr 24, 2015 | 2.965 | 2.987 | 2.889 | 2.897 | 10,068,052 | -0.08(-2.54%) |
Apr 23, 2015 | 2.919 | 3.010 | 2.897 | 2.972 | 13,002,605 | +0.08(+2.61%) |
Apr 22, 2015 | 3.003 | 3.010 | 2.897 | 2.897 | 7,907,057 | -0.11(-3.77%) |
Apr 21, 2015 | 3.040 | 3.059 | 3.003 | 3.010 | 5,143,471 | -0.04(-1.24%) |
Apr 20, 2015 | 2.995 | 3.056 | 2.950 | 3.048 | 7,968,672 | +0.01(+0.25%) |
Apr 17, 2015 | 3.048 | 3.109 | 3.014 | 3.040 | 10,328,895 | +0.02(+0.75%) |
Apr 16, 2015 | 3.109 | 3.116 | 2.972 | 3.018 | 10,918,193 | -0.05(-1.72%) |
Apr 15, 2015 | 2.904 | 3.078 | 2.882 | 3.071 | 14,404,907 | +0.17(+6.01%) |
Apr 14, 2015 | 2.866 | 2.927 | 2.836 | 2.897 | 7,765,412 | +0.07(+2.41%) |
Apr 13, 2015 | 2.919 | 2.942 | 2.829 | 2.829 | 9,599,123 | -0.11(-3.61%) |
Apr 10, 2015 | 2.919 | 2.969 | 2.882 | 2.935 | 10,056,798 | +0.04(+1.31%) |
Apr 09, 2015 | 2.791 | 2.904 | 2.776 | 2.897 | 9,520,030 | +0.06(+2.13%) |
Apr 08, 2015 | 2.874 | 2.912 | 2.806 | 2.836 | 13,460,859 | -0.05(-1.57%) |
Apr 07, 2015 | 2.897 | 2.965 | 2.863 | 2.882 | 7,408,968 | -0.06(-2.06%) |
Apr 06, 2015 | 2.950 | 2.980 | 2.897 | 2.942 | 13,156,729 | +0.11(+4.01%) |
Apr 02, 2015 | 2.859 | 2.829 | 2.829 | 2.829 | 8,130,178 | -0.05(-1.58%) |