Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.750 | 2.770 | 2.690 | 2.720 | 1,995,965 | -0.01(-0.37%) |
May 28, 2015 | 2.720 | 2.740 | 2.666 | 2.730 | 2,011,268 | +0.02(+0.74%) |
May 27, 2015 | 2.680 | 2.788 | 2.650 | 2.710 | 5,391,769 | +0.13(+5.04%) |
May 26, 2015 | 2.560 | 2.590 | 2.520 | 2.580 | 1,712,601 | +0.00(+0.00%) |
May 22, 2015 | 2.600 | 2.580 | 2.580 | 2.580 | 3,095,600 | -0.04(-1.53%) |
May 21, 2015 | 2.630 | 2.670 | 2.600 | 2.620 | 1,485,985 | +0.00(+0.00%) |
May 20, 2015 | 2.680 | 2.690 | 2.600 | 2.620 | 2,117,712 | -0.06(-2.24%) |
May 19, 2015 | 2.760 | 2.800 | 2.630 | 2.680 | 4,627,111 | +0.10(+3.88%) |
May 18, 2015 | 2.610 | 2.620 | 2.530 | 2.580 | 1,534,702 | -0.03(-1.15%) |
May 15, 2015 | 2.620 | 2.640 | 2.570 | 2.610 | 1,753,249 | -0.02(-0.76%) |
May 14, 2015 | 2.630 | 2.650 | 2.560 | 2.630 | 1,812,172 | +0.01(+0.38%) |
May 13, 2015 | 2.670 | 2.730 | 2.610 | 2.620 | 2,852,719 | -0.01(-0.38%) |
May 12, 2015 | 2.550 | 2.689 | 2.480 | 2.630 | 4,770,078 | +0.08(+3.14%) |
May 11, 2015 | 2.370 | 2.650 | 2.320 | 2.550 | 9,951,845 | +0.12(+4.94%) |
May 08, 2015 | 2.480 | 2.500 | 2.410 | 2.430 | 4,028,763 | -0.03(-1.22%) |
May 07, 2015 | 2.480 | 2.500 | 2.420 | 2.460 | 2,358,546 | +0.00(+0.00%) |
May 06, 2015 | 2.430 | 2.480 | 2.400 | 2.460 | 2,354,902 | +0.04(+1.65%) |
May 05, 2015 | 2.500 | 2.520 | 2.400 | 2.420 | 3,846,913 | -0.08(-3.20%) |
May 04, 2015 | 2.500 | 2.540 | 2.480 | 2.500 | 1,921,987 | +0.01(+0.40%) |
May 01, 2015 | 2.540 | 2.560 | 2.480 | 2.490 | 2,650,564 | -0.05(-1.97%) |
Apr 30, 2015 | 2.560 | 2.570 | 2.510 | 2.540 | 2,125,602 | -0.02(-0.78%) |
Apr 29, 2015 | 2.550 | 2.600 | 2.520 | 2.560 | 2,506,420 | -0.01(-0.39%) |
Apr 28, 2015 | 2.570 | 2.620 | 2.560 | 2.570 | 1,711,514 | -0.02(-0.77%) |
Apr 27, 2015 | 2.670 | 2.680 | 2.570 | 2.590 | 1,732,338 | -0.06(-2.26%) |
Apr 24, 2015 | 2.670 | 2.680 | 2.620 | 2.650 | 1,350,320 | -0.02(-0.75%) |
Apr 23, 2015 | 2.650 | 2.690 | 2.630 | 2.670 | 1,393,705 | +0.02(+0.75%) |
Apr 22, 2015 | 2.670 | 2.675 | 2.620 | 2.650 | 1,330,972 | -0.02(-0.75%) |
Apr 21, 2015 | 2.710 | 2.721 | 2.660 | 2.670 | 1,922,787 | -0.05(-1.84%) |
Apr 20, 2015 | 2.700 | 2.780 | 2.620 | 2.720 | 4,097,322 | +0.05(+1.87%) |
Apr 17, 2015 | 2.750 | 2.770 | 2.650 | 2.670 | 2,999,183 | -0.05(-1.84%) |
Apr 16, 2015 | 2.790 | 2.790 | 2.690 | 2.720 | 2,145,826 | -0.06(-2.16%) |
Apr 15, 2015 | 2.700 | 2.820 | 2.640 | 2.780 | 6,021,389 | +0.11(+4.12%) |
Apr 14, 2015 | 2.600 | 2.780 | 2.580 | 2.670 | 5,614,827 | +0.08(+3.09%) |
Apr 13, 2015 | 2.610 | 2.650 | 2.580 | 2.590 | 1,509,425 | -0.02(-0.77%) |
Apr 10, 2015 | 2.660 | 2.670 | 2.550 | 2.610 | 3,800,094 | -0.01(-0.38%) |
Apr 09, 2015 | 2.560 | 2.680 | 2.530 | 2.620 | 5,982,879 | +0.13(+5.22%) |
Apr 08, 2015 | 2.520 | 2.550 | 2.470 | 2.490 | 2,599,861 | -0.01(-0.60%) |
Apr 07, 2015 | 2.560 | 2.610 | 2.500 | 2.505 | 2,769,947 | -0.02(-0.60%) |
Apr 06, 2015 | 2.530 | 2.551 | 2.490 | 2.520 | 2,259,465 | -0.04(-1.56%) |
Apr 02, 2015 | 2.500 | 2.560 | 2.560 | 2.560 | 2,091,100 | +0.04(+1.59%) |
Apr 01, 2015 | 2.570 | 2.600 | 2.480 | 2.520 | 4,672,990 | -0.07(-2.70%) |
Mar 31, 2015 | 2.650 | 2.660 | 2.550 | 2.590 | 3,007,375 | -0.09(-3.36%) |
Mar 30, 2015 | 2.650 | 2.730 | 2.640 | 2.680 | 6,096,562 | +0.04(+1.52%) |
Mar 27, 2015 | 2.610 | 2.650 | 2.580 | 2.640 | 1,726,464 | +0.02(+0.76%) |
Mar 26, 2015 | 2.600 | 2.650 | 2.560 | 2.620 | 2,290,758 | -0.01(-0.38%) |
Mar 25, 2015 | 2.690 | 2.700 | 2.600 | 2.630 | 1,718,446 | -0.04(-1.50%) |
Mar 24, 2015 | 2.640 | 2.700 | 2.630 | 2.670 | 1,486,938 | +0.02(+0.75%) |
Mar 23, 2015 | 2.660 | 2.720 | 2.570 | 2.650 | 2,543,944 | -0.01(-0.38%) |
Mar 20, 2015 | 2.720 | 2.740 | 2.655 | 2.660 | 2,901,662 | -0.05(-1.85%) |
Mar 19, 2015 | 2.630 | 2.770 | 2.610 | 2.710 | 3,727,511 | +0.12(+4.63%) |
Mar 18, 2015 | 2.570 | 2.600 | 2.530 | 2.590 | 2,574,321 | -0.02(-0.77%) |
Mar 17, 2015 | 2.540 | 2.670 | 2.420 | 2.610 | 9,017,698 | -0.14(-5.09%) |
Mar 16, 2015 | 2.850 | 2.900 | 2.710 | 2.750 | 3,144,815 | -0.11(-3.85%) |
Mar 13, 2015 | 2.750 | 2.860 | 2.720 | 2.860 | 2,200,480 | +0.08(+2.88%) |
Mar 12, 2015 | 2.810 | 2.840 | 2.700 | 2.780 | 2,859,015 | -0.02(-0.71%) |
Mar 11, 2015 | 2.850 | 2.890 | 2.700 | 2.800 | 3,269,296 | -0.06(-2.10%) |
Mar 10, 2015 | 2.850 | 2.900 | 2.800 | 2.860 | 2,321,794 | -0.05(-1.72%) |
Mar 09, 2015 | 2.970 | 3.010 | 2.800 | 2.910 | 4,177,669 | -0.06(-2.02%) |
Mar 06, 2015 | 2.950 | 3.030 | 2.950 | 2.970 | 2,376,512 | +0.01(+0.17%) |
Mar 05, 2015 | 2.920 | 3.030 | 2.910 | 2.965 | 2,677,235 | +0.03(+1.19%) |
Mar 04, 2015 | 3.000 | 3.020 | 2.910 | 2.930 | 4,014,807 | -0.09(-2.98%) |
Mar 03, 2015 | 3.000 | 3.140 | 2.990 | 3.020 | 6,213,623 | -0.11(-3.51%) |