Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.050 | 2.070 | 1.990 | 2.020 | 885,028 | -0.10(-4.72%) |
Apr 29, 2015 | 2.180 | 2.239 | 2.070 | 2.120 | 1,434,897 | -0.03(-1.40%) |
Apr 28, 2015 | 2.080 | 2.165 | 2.060 | 2.150 | 1,267,690 | +0.12(+5.91%) |
Apr 27, 2015 | 1.940 | 2.080 | 1.930 | 2.030 | 1,513,064 | +0.13(+6.84%) |
Apr 24, 2015 | 1.940 | 1.980 | 1.875 | 1.900 | 683,634 | -0.06(-3.06%) |
Apr 23, 2015 | 1.850 | 1.970 | 1.850 | 1.960 | 826,512 | +0.10(+5.38%) |
Apr 22, 2015 | 1.940 | 1.940 | 1.840 | 1.860 | 876,782 | -0.09(-4.62%) |
Apr 21, 2015 | 1.920 | 1.990 | 1.900 | 1.950 | 497,679 | +0.02(+1.04%) |
Apr 20, 2015 | 1.920 | 1.940 | 1.880 | 1.930 | 597,283 | -0.01(-0.52%) |
Apr 17, 2015 | 1.950 | 2.030 | 1.910 | 1.940 | 813,837 | -0.04(-2.02%) |
Apr 16, 2015 | 2.030 | 2.050 | 1.940 | 1.980 | 706,482 | -0.04(-1.98%) |
Apr 15, 2015 | 1.980 | 2.050 | 1.950 | 2.020 | 843,556 | +0.04(+2.02%) |
Apr 14, 2015 | 1.950 | 1.980 | 1.880 | 1.980 | 970,448 | +0.05(+2.59%) |
Apr 13, 2015 | 1.930 | 1.970 | 1.900 | 1.930 | 519,076 | -0.04(-2.03%) |
Apr 10, 2015 | 1.980 | 2.000 | 1.905 | 1.970 | 1,068,601 | +0.05(+2.60%) |
Apr 09, 2015 | 1.930 | 2.000 | 1.890 | 1.920 | 638,621 | -0.05(-2.54%) |
Apr 08, 2015 | 2.090 | 2.110 | 1.970 | 1.970 | 793,259 | -0.12(-5.74%) |
Apr 07, 2015 | 2.080 | 2.130 | 2.025 | 2.090 | 594,763 | -0.01(-0.48%) |
Apr 06, 2015 | 2.130 | 2.180 | 2.070 | 2.100 | 1,111,185 | +0.09(+4.48%) |
Apr 02, 2015 | 2.040 | 2.010 | 2.010 | 2.010 | 729,200 | -0.05(-2.43%) |
Apr 01, 2015 | 1.930 | 2.070 | 1.920 | 2.060 | 1,830,461 | +0.16(+8.42%) |
Mar 31, 2015 | 1.930 | 1.980 | 1.850 | 1.900 | 1,495,350 | -0.05(-2.56%) |
Mar 30, 2015 | 1.960 | 2.000 | 1.910 | 1.950 | 1,100,811 | -0.07(-3.47%) |
Mar 27, 2015 | 2.070 | 2.110 | 1.967 | 2.020 | 862,617 | -0.05(-2.42%) |
Mar 26, 2015 | 2.210 | 2.260 | 2.010 | 2.070 | 1,594,280 | -0.08(-3.72%) |
Mar 25, 2015 | 2.210 | 2.290 | 2.135 | 2.150 | 1,308,266 | -0.06(-2.71%) |
Mar 24, 2015 | 2.210 | 2.220 | 2.140 | 2.210 | 870,833 | +0.05(+2.31%) |
Mar 23, 2015 | 2.110 | 2.230 | 2.080 | 2.160 | 1,491,339 | +0.10(+4.85%) |
Mar 20, 2015 | 2.160 | 2.220 | 2.060 | 2.060 | 2,708,409 | +0.00(+0.00%) |
Mar 19, 2015 | 1.900 | 2.110 | 1.860 | 2.060 | 1,906,433 | +0.18(+9.57%) |
Mar 18, 2015 | 1.700 | 1.890 | 1.640 | 1.880 | 1,984,765 | +0.21(+12.57%) |
Mar 17, 2015 | 1.700 | 1.760 | 1.630 | 1.670 | 1,202,176 | -0.08(-4.57%) |
Mar 16, 2015 | 1.730 | 1.800 | 1.650 | 1.750 | 874,191 | +0.06(+3.55%) |
Mar 13, 2015 | 1.730 | 1.790 | 1.635 | 1.690 | 936,427 | +0.00(+0.00%) |
Mar 12, 2015 | 1.830 | 1.850 | 1.670 | 1.690 | 1,103,789 | -0.12(-6.63%) |
Mar 11, 2015 | 1.660 | 1.820 | 1.550 | 1.810 | 1,812,995 | +0.13(+7.74%) |
Mar 10, 2015 | 1.810 | 1.880 | 1.640 | 1.680 | 1,776,041 | -0.14(-7.69%) |
Mar 09, 2015 | 2.020 | 2.020 | 1.820 | 1.820 | 1,443,782 | -0.14(-7.14%) |
Mar 06, 2015 | 1.970 | 2.030 | 1.860 | 1.960 | 1,759,660 | -0.09(-4.39%) |
Mar 05, 2015 | 2.130 | 2.230 | 2.050 | 2.050 | 885,903 | -0.10(-4.65%) |
Mar 04, 2015 | 2.200 | 2.200 | 2.120 | 2.150 | 891,967 | -0.05(-2.27%) |
Mar 03, 2015 | 2.280 | 2.300 | 2.170 | 2.200 | 807,848 | -0.07(-3.08%) |
Mar 02, 2015 | 2.350 | 2.380 | 2.240 | 2.270 | 633,663 | -0.09(-3.81%) |
Feb 27, 2015 | 2.320 | 2.380 | 2.280 | 2.360 | 421,033 | +0.06(+2.61%) |
Feb 26, 2015 | 2.350 | 2.400 | 2.300 | 2.300 | 830,829 | -0.02(-0.86%) |
Feb 25, 2015 | 2.260 | 2.360 | 2.260 | 2.320 | 905,669 | +0.09(+4.04%) |
Feb 24, 2015 | 2.230 | 2.300 | 2.200 | 2.230 | 742,604 | -0.02(-0.89%) |
Feb 23, 2015 | 2.240 | 2.330 | 2.187 | 2.250 | 813,468 | +0.00(+0.00%) |
Feb 20, 2015 | 2.360 | 2.420 | 2.240 | 2.250 | 986,671 | -0.08(-3.43%) |
Feb 19, 2015 | 2.400 | 2.490 | 2.320 | 2.330 | 792,683 | -0.08(-3.32%) |
Feb 18, 2015 | 2.340 | 2.430 | 2.245 | 2.410 | 1,156,836 | +0.06(+2.55%) |
Feb 17, 2015 | 2.390 | 2.430 | 2.320 | 2.350 | 1,034,140 | -0.13(-5.24%) |
Feb 13, 2015 | 2.430 | 2.480 | 2.480 | 2.480 | 958,400 | +0.08(+3.33%) |
Feb 12, 2015 | 2.430 | 2.500 | 2.370 | 2.400 | 734,204 | +0.02(+0.84%) |
Feb 11, 2015 | 2.470 | 2.505 | 2.370 | 2.380 | 966,010 | -0.07(-2.86%) |
Feb 10, 2015 | 2.500 | 2.510 | 2.400 | 2.450 | 941,467 | -0.07(-2.78%) |
Feb 09, 2015 | 2.580 | 2.630 | 2.520 | 2.520 | 980,000 | -0.03(-1.18%) |
Feb 06, 2015 | 2.560 | 2.640 | 2.450 | 2.550 | 1,892,137 | -0.15(-5.56%) |
Feb 05, 2015 | 2.650 | 2.730 | 2.590 | 2.700 | 1,191,255 | +0.05(+1.89%) |
Feb 04, 2015 | 2.630 | 2.680 | 2.510 | 2.650 | 1,346,936 | +0.04(+1.53%) |
Feb 03, 2015 | 2.740 | 2.770 | 2.580 | 2.610 | 1,990,234 | -0.15(-5.43%) |