Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.946 | 2.012 | 1.938 | 2.004 | 16,658,205 | -0.02(-0.82%) |
Apr 29, 2015 | 1.962 | 2.037 | 1.954 | 2.020 | 16,267,299 | +0.07(+3.38%) |
Apr 28, 2015 | 1.913 | 1.971 | 1.896 | 1.954 | 15,965,473 | +0.06(+3.04%) |
Apr 27, 2015 | 1.896 | 1.946 | 1.896 | 1.896 | 13,741,212 | +0.00(+0.00%) |
Apr 24, 2015 | 1.896 | 1.913 | 1.855 | 1.896 | 12,417,623 | -0.01(-0.43%) |
Apr 23, 2015 | 1.905 | 1.929 | 1.880 | 1.905 | 9,635,576 | +0.01(+0.43%) |
Apr 22, 2015 | 1.921 | 1.938 | 1.863 | 1.896 | 10,951,284 | -0.03(-1.71%) |
Apr 21, 2015 | 1.888 | 1.938 | 1.887 | 1.929 | 15,496,608 | +0.04(+2.18%) |
Apr 20, 2015 | 1.872 | 1.905 | 1.855 | 1.888 | 8,642,878 | +0.01(+0.44%) |
Apr 17, 2015 | 1.913 | 1.913 | 1.863 | 1.880 | 6,957,659 | +0.00(+0.00%) |
Apr 16, 2015 | 1.913 | 1.931 | 1.847 | 1.880 | 13,058,552 | -0.02(-0.87%) |
Apr 15, 2015 | 1.880 | 1.905 | 1.849 | 1.896 | 16,321,758 | +0.02(+1.32%) |
Apr 14, 2015 | 1.822 | 1.913 | 1.822 | 1.872 | 11,858,403 | +0.07(+3.65%) |
Apr 13, 2015 | 1.896 | 1.921 | 1.806 | 1.806 | 16,801,940 | -0.10(-5.19%) |
Apr 10, 2015 | 1.913 | 1.929 | 1.875 | 1.905 | 7,309,386 | +0.02(+0.87%) |
Apr 09, 2015 | 1.888 | 1.913 | 1.863 | 1.888 | 10,007,915 | -0.03(-1.72%) |
Apr 08, 2015 | 1.987 | 1.987 | 1.896 | 1.921 | 13,414,081 | -0.04(-2.10%) |
Apr 07, 2015 | 1.979 | 2.004 | 1.929 | 1.962 | 11,272,255 | -0.05(-2.46%) |
Apr 06, 2015 | 1.962 | 2.020 | 1.921 | 2.012 | 17,895,158 | +0.10(+5.17%) |
Apr 02, 2015 | 1.938 | 1.913 | 1.913 | 1.913 | 15,218,754 | -0.03(-1.69%) |
Apr 01, 2015 | 1.872 | 1.967 | 1.872 | 1.946 | 14,570,564 | +0.10(+5.36%) |
Mar 31, 2015 | 1.896 | 1.913 | 1.831 | 1.847 | 13,791,635 | -0.04(-2.18%) |
Mar 30, 2015 | 1.896 | 1.929 | 1.863 | 1.888 | 12,093,758 | -0.06(-2.97%) |
Mar 27, 2015 | 1.929 | 1.995 | 1.872 | 1.946 | 13,268,850 | +0.00(+0.00%) |
Mar 26, 2015 | 2.061 | 2.070 | 1.913 | 1.946 | 12,207,941 | -0.08(-4.07%) |
Mar 25, 2015 | 2.103 | 2.111 | 1.995 | 2.028 | 11,893,265 | -0.06(-2.77%) |
Mar 24, 2015 | 2.078 | 2.111 | 1.995 | 2.086 | 11,744,726 | +0.04(+2.02%) |
Mar 23, 2015 | 2.028 | 2.053 | 1.979 | 2.045 | 12,023,342 | +0.05(+2.48%) |
Mar 20, 2015 | 1.987 | 2.041 | 1.954 | 1.995 | 28,365,752 | +0.05(+2.54%) |
Mar 19, 2015 | 1.913 | 1.946 | 1.847 | 1.946 | 13,203,618 | +0.00(+0.00%) |
Mar 18, 2015 | 1.847 | 1.954 | 1.814 | 1.946 | 17,034,650 | +0.10(+5.36%) |
Mar 17, 2015 | 1.880 | 1.921 | 1.831 | 1.847 | 13,816,008 | -0.08(-4.27%) |
Mar 16, 2015 | 1.929 | 1.946 | 1.847 | 1.929 | 13,015,894 | +0.00(+0.00%) |
Mar 13, 2015 | 1.954 | 1.962 | 1.839 | 1.929 | 12,380,526 | -0.02(-0.85%) |
Mar 12, 2015 | 1.979 | 1.995 | 1.896 | 1.946 | 12,224,541 | -0.01(-0.42%) |
Mar 11, 2015 | 1.913 | 1.962 | 1.831 | 1.954 | 16,115,105 | +0.04(+2.16%) |
Mar 10, 2015 | 1.962 | 2.012 | 1.896 | 1.913 | 10,642,694 | -0.08(-4.13%) |
Mar 09, 2015 | 2.094 | 2.103 | 1.921 | 1.995 | 15,907,203 | -0.07(-3.59%) |
Mar 06, 2015 | 2.169 | 2.185 | 2.061 | 2.070 | 20,726,708 | -0.20(-8.73%) |
Mar 05, 2015 | 2.251 | 2.513 | 2.160 | 2.268 | 19,816,544 | +0.04(+1.85%) |
Mar 04, 2015 | 2.259 | 2.259 | 2.218 | 2.226 | 6,717,948 | -0.03(-1.46%) |
Mar 03, 2015 | 2.309 | 2.387 | 2.235 | 2.259 | 8,717,972 | -0.03(-1.44%) |
Mar 02, 2015 | 2.350 | 2.366 | 2.272 | 2.292 | 12,098,605 | -0.05(-2.11%) |
Feb 27, 2015 | 2.309 | 2.350 | 2.276 | 2.342 | 7,277,969 | +0.06(+2.53%) |
Feb 26, 2015 | 2.309 | 2.333 | 2.272 | 2.284 | 8,392,835 | +0.02(+0.73%) |
Feb 25, 2015 | 2.284 | 2.317 | 2.251 | 2.268 | 7,754,896 | +0.03(+1.48%) |
Feb 24, 2015 | 2.218 | 2.259 | 2.202 | 2.235 | 7,472,201 | -0.01(-0.37%) |
Feb 23, 2015 | 2.226 | 2.251 | 2.173 | 2.243 | 8,506,014 | +0.01(+0.37%) |
Feb 20, 2015 | 2.284 | 2.301 | 2.218 | 2.235 | 8,722,900 | -0.04(-1.81%) |
Feb 19, 2015 | 2.309 | 2.325 | 2.251 | 2.276 | 9,574,717 | -0.01(-0.36%) |
Feb 18, 2015 | 2.235 | 2.292 | 2.177 | 2.284 | 10,648,608 | +0.04(+1.84%) |
Feb 17, 2015 | 2.263 | 2.301 | 2.218 | 2.243 | 10,247,897 | -0.07(-3.20%) |
Feb 13, 2015 | 2.507 | 2.317 | 2.317 | 2.317 | 20,413,312 | -0.14(-5.70%) |
Feb 12, 2015 | 2.515 | 2.523 | 2.391 | 2.457 | 14,227,187 | -0.01(-0.33%) |
Feb 11, 2015 | 2.589 | 2.614 | 2.441 | 2.465 | 18,863,684 | -0.21(-7.72%) |
Feb 10, 2015 | 2.705 | 2.762 | 2.647 | 2.672 | 14,366,626 | -0.08(-2.99%) |
Feb 09, 2015 | 2.696 | 2.758 | 2.680 | 2.754 | 9,865,094 | +0.08(+3.09%) |
Feb 06, 2015 | 2.746 | 2.795 | 2.655 | 2.672 | 13,258,764 | -0.16(-5.54%) |
Feb 05, 2015 | 2.754 | 2.861 | 2.738 | 2.828 | 8,511,693 | +0.07(+2.69%) |
Feb 04, 2015 | 2.746 | 2.787 | 2.721 | 2.754 | 11,329,392 | +0.03(+1.21%) |
Feb 03, 2015 | 2.738 | 2.779 | 2.663 | 2.721 | 10,679,699 | -0.08(-2.94%) |