Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.541 | 2.584 | 2.519 | 2.548 | 5,661,115 | +0.02(+0.88%) |
May 28, 2015 | 2.524 | 2.566 | 2.476 | 2.525 | 7,159,688 | +0.01(+0.27%) |
May 27, 2015 | 2.272 | 2.540 | 2.267 | 2.519 | 15,081,179 | +0.26(+11.67%) |
May 26, 2015 | 2.282 | 2.299 | 2.219 | 2.255 | 4,403,749 | -0.05(-2.16%) |
May 22, 2015 | 2.295 | 2.305 | 2.305 | 2.305 | 2,781,215 | +0.02(+0.73%) |
May 21, 2015 | 2.249 | 2.301 | 2.218 | 2.289 | 2,584,856 | +0.03(+1.50%) |
May 20, 2015 | 2.265 | 2.307 | 2.229 | 2.255 | 3,167,660 | +0.01(+0.52%) |
May 19, 2015 | 2.289 | 2.313 | 2.218 | 2.243 | 29,232,838 | -0.02(-0.91%) |
May 18, 2015 | 2.196 | 2.271 | 2.196 | 2.264 | 6,861,784 | +0.06(+2.68%) |
May 15, 2015 | 2.215 | 2.230 | 2.172 | 2.205 | 4,515,030 | +0.01(+0.49%) |
May 14, 2015 | 2.161 | 2.217 | 2.136 | 2.194 | 11,132,666 | +0.08(+3.69%) |
May 13, 2015 | 2.102 | 2.161 | 2.099 | 2.116 | 5,524,460 | +0.03(+1.63%) |
May 12, 2015 | 2.112 | 2.114 | 2.047 | 2.082 | 7,293,125 | -0.05(-2.39%) |
May 11, 2015 | 2.127 | 2.158 | 2.106 | 2.133 | 7,764,842 | +0.00(+0.03%) |
May 08, 2015 | 2.123 | 2.158 | 2.110 | 2.132 | 10,990,598 | +0.06(+2.86%) |
May 07, 2015 | 2.024 | 2.082 | 2.024 | 2.073 | 8,330,058 | +0.07(+3.37%) |
May 06, 2015 | 2.032 | 2.056 | 1.961 | 2.005 | 9,763,287 | -0.01(-0.38%) |
May 05, 2015 | 2.129 | 2.129 | 2.007 | 2.013 | 12,855,296 | -0.14(-6.32%) |
May 04, 2015 | 2.171 | 2.197 | 2.132 | 2.149 | 7,598,132 | -0.01(-0.65%) |
May 01, 2015 | 2.026 | 2.178 | 2.026 | 2.163 | 18,837,884 | +0.16(+7.80%) |
Apr 30, 2015 | 2.036 | 2.063 | 1.962 | 2.006 | 6,895,139 | -0.05(-2.28%) |
Apr 29, 2015 | 2.068 | 2.073 | 1.989 | 2.053 | 7,597,091 | -0.04(-1.68%) |
Apr 28, 2015 | 2.069 | 2.100 | 1.999 | 2.088 | 5,079,660 | +0.00(+0.13%) |
Apr 27, 2015 | 2.069 | 2.146 | 2.062 | 2.086 | 9,076,484 | +0.02(+1.04%) |
Apr 24, 2015 | 2.161 | 2.165 | 2.025 | 2.064 | 19,737,562 | -0.11(-4.89%) |
Apr 23, 2015 | 2.152 | 2.197 | 2.111 | 2.170 | 12,340,536 | -0.11(-4.69%) |
Apr 22, 2015 | 2.214 | 2.281 | 2.176 | 2.277 | 10,513,353 | +0.09(+4.14%) |
Apr 21, 2015 | 2.211 | 2.230 | 2.161 | 2.187 | 6,562,174 | +0.05(+2.19%) |
Apr 20, 2015 | 2.122 | 2.165 | 2.115 | 2.140 | 4,783,236 | +0.05(+2.44%) |
Apr 17, 2015 | 2.134 | 2.134 | 2.056 | 2.089 | 9,869,334 | -0.09(-4.29%) |
Apr 16, 2015 | 2.153 | 2.195 | 2.140 | 2.182 | 4,010,867 | -0.03(-1.26%) |
Apr 15, 2015 | 2.156 | 2.229 | 2.125 | 2.210 | 9,720,699 | +0.11(+5.05%) |
Apr 14, 2015 | 2.185 | 2.185 | 2.081 | 2.104 | 8,679,929 | -0.06(-2.92%) |
Apr 13, 2015 | 2.210 | 2.245 | 2.162 | 2.167 | 8,407,562 | -0.04(-1.94%) |
Apr 10, 2015 | 2.198 | 2.210 | 2.175 | 2.210 | 4,600,401 | +0.02(+1.12%) |
Apr 09, 2015 | 2.068 | 2.191 | 2.068 | 2.185 | 7,974,010 | +0.08(+3.88%) |
Apr 08, 2015 | 2.055 | 2.122 | 2.049 | 2.104 | 4,275,367 | +0.04(+1.80%) |
Apr 07, 2015 | 2.077 | 2.119 | 2.053 | 2.067 | 6,271,146 | +0.01(+0.25%) |
Apr 06, 2015 | 1.971 | 2.076 | 1.946 | 2.061 | 9,224,209 | +0.03(+1.43%) |
Apr 02, 2015 | 2.058 | 2.032 | 2.032 | 2.032 | 46,320,004 | -0.02(-1.00%) |
Apr 01, 2015 | 2.073 | 2.079 | 1.999 | 2.053 | 13,400,876 | -0.04(-1.88%) |
Mar 31, 2015 | 2.129 | 2.144 | 2.081 | 2.092 | 7,524,725 | -0.08(-3.52%) |
Mar 30, 2015 | 2.122 | 2.180 | 2.088 | 2.169 | 18,168,378 | +0.09(+4.17%) |
Mar 27, 2015 | 1.913 | 2.107 | 1.908 | 2.082 | 17,735,542 | +0.16(+8.21%) |
Mar 26, 2015 | 1.899 | 1.961 | 1.793 | 1.924 | 26,081,400 | -0.08(-4.12%) |
Mar 25, 2015 | 2.334 | 2.334 | 1.999 | 2.007 | 22,812,602 | -0.32(-13.70%) |
Mar 24, 2015 | 2.375 | 2.404 | 2.323 | 2.325 | 7,102,617 | -0.06(-2.56%) |
Mar 23, 2015 | 2.455 | 2.462 | 2.386 | 2.386 | 6,847,675 | -0.07(-2.80%) |
Mar 20, 2015 | 2.406 | 2.474 | 2.391 | 2.455 | 7,169,847 | +0.10(+4.39%) |
Mar 19, 2015 | 2.335 | 2.369 | 2.316 | 2.352 | 5,097,151 | +0.02(+0.73%) |
Mar 18, 2015 | 2.285 | 2.369 | 2.195 | 2.335 | 8,828,694 | +0.05(+2.19%) |
Mar 17, 2015 | 2.290 | 2.297 | 2.242 | 2.285 | 6,661,459 | -0.05(-2.13%) |
Mar 16, 2015 | 2.252 | 2.338 | 2.252 | 2.334 | 6,852,096 | +0.10(+4.40%) |
Mar 13, 2015 | 2.205 | 2.246 | 2.161 | 2.236 | 6,482,459 | +0.05(+2.06%) |
Mar 12, 2015 | 2.128 | 2.191 | 2.118 | 2.191 | 5,647,867 | -0.00(-0.13%) |
Mar 11, 2015 | 2.203 | 2.259 | 2.190 | 2.193 | 6,300,925 | +0.02(+0.84%) |
Mar 10, 2015 | 2.254 | 2.272 | 2.167 | 2.175 | 11,864,072 | -0.13(-5.64%) |
Mar 09, 2015 | 2.279 | 2.320 | 2.273 | 2.305 | 4,141,492 | +0.02(+0.87%) |
Mar 06, 2015 | 2.327 | 2.346 | 2.263 | 2.285 | 6,936,362 | -0.07(-3.02%) |
Mar 05, 2015 | 2.389 | 2.397 | 2.326 | 2.356 | 5,601,898 | +0.00(+0.09%) |
Mar 04, 2015 | 2.339 | 2.357 | 2.269 | 2.354 | 8,350,279 | -0.00(-0.16%) |
Mar 03, 2015 | 2.479 | 2.479 | 2.362 | 2.358 | 12,377,597 | -0.14(-5.78%) |