Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.000 | 2.255 | 2.000 | 2.240 | 44,251 | +0.10(+4.43%) |
May 28, 2015 | 2.240 | 2.240 | 2.140 | 2.145 | 10,580 | -0.10(-4.67%) |
May 27, 2015 | 2.180 | 2.270 | 2.130 | 2.250 | 23,866 | +0.06(+2.97%) |
May 26, 2015 | 2.260 | 2.260 | 2.130 | 2.185 | 11,541 | -0.04(-1.58%) |
May 22, 2015 | 2.100 | 2.220 | 2.220 | 2.220 | 15,100 | +0.16(+7.77%) |
May 21, 2015 | 2.170 | 2.230 | 2.050 | 2.060 | 72,792 | -0.15(-6.79%) |
May 20, 2015 | 2.190 | 2.250 | 2.140 | 2.210 | 16,188 | -0.01(-0.45%) |
May 19, 2015 | 2.250 | 2.250 | 2.210 | 2.220 | 8,312 | -0.07(-3.06%) |
May 18, 2015 | 2.420 | 2.420 | 2.230 | 2.290 | 23,127 | -0.10(-4.18%) |
May 15, 2015 | 2.180 | 2.529 | 2.150 | 2.390 | 60,709 | +0.21(+9.63%) |
May 14, 2015 | 2.130 | 2.250 | 2.130 | 2.180 | 20,457 | +0.02(+0.93%) |
May 13, 2015 | 2.230 | 2.260 | 2.140 | 2.160 | 19,364 | -0.09(-4.00%) |
May 12, 2015 | 2.181 | 2.270 | 2.180 | 2.250 | 9,105 | +0.09(+4.17%) |
May 11, 2015 | 2.150 | 2.200 | 2.080 | 2.160 | 17,606 | -0.06(-2.70%) |
May 08, 2015 | 2.200 | 2.310 | 2.161 | 2.220 | 30,987 | -0.07(-3.06%) |
May 07, 2015 | 2.257 | 2.320 | 2.120 | 2.290 | 40,682 | +0.04(+1.78%) |
May 06, 2015 | 2.310 | 2.310 | 2.170 | 2.250 | 20,227 | -0.08(-3.43%) |
May 05, 2015 | 2.266 | 2.330 | 2.145 | 2.330 | 45,840 | +0.00(+0.00%) |
May 04, 2015 | 2.280 | 2.340 | 2.200 | 2.330 | 49,051 | +0.10(+4.48%) |
May 01, 2015 | 2.280 | 2.350 | 2.180 | 2.230 | 27,795 | -0.03(-1.33%) |
Apr 30, 2015 | 2.230 | 2.320 | 2.080 | 2.260 | 101,100 | +0.05(+2.26%) |
Apr 29, 2015 | 2.220 | 2.263 | 2.110 | 2.210 | 101,447 | -0.06(-2.64%) |
Apr 28, 2015 | 2.260 | 2.288 | 2.210 | 2.270 | 74,938 | -0.04(-1.94%) |
Apr 27, 2015 | 2.380 | 2.380 | 2.260 | 2.315 | 30,570 | -0.08(-3.54%) |
Apr 24, 2015 | 2.430 | 2.470 | 2.370 | 2.400 | 122,846 | +0.03(+1.27%) |
Apr 23, 2015 | 2.370 | 2.460 | 2.300 | 2.370 | 70,116 | +0.00(+0.00%) |
Apr 22, 2015 | 2.480 | 2.520 | 2.350 | 2.370 | 92,936 | -0.02(-0.84%) |
Apr 21, 2015 | 2.510 | 2.548 | 2.300 | 2.390 | 192,576 | -0.03(-1.24%) |
Apr 20, 2015 | 2.556 | 2.620 | 2.410 | 2.420 | 92,256 | -0.20(-7.63%) |
Apr 17, 2015 | 2.500 | 2.650 | 2.500 | 2.620 | 80,924 | -0.19(-6.76%) |
Apr 16, 2015 | 2.750 | 2.993 | 2.680 | 2.810 | 168,210 | +0.01(+0.36%) |
Apr 15, 2015 | 2.910 | 2.910 | 2.680 | 2.800 | 186,540 | -0.01(-0.36%) |
Apr 14, 2015 | 3.150 | 3.150 | 2.770 | 2.810 | 121,779 | -0.37(-11.64%) |
Apr 13, 2015 | 3.200 | 3.280 | 3.020 | 3.180 | 35,064 | -0.07(-2.15%) |
Apr 10, 2015 | 3.250 | 3.320 | 3.150 | 3.250 | 42,560 | +0.06(+1.88%) |
Apr 09, 2015 | 3.300 | 3.340 | 3.110 | 3.190 | 32,669 | -0.16(-4.78%) |
Apr 08, 2015 | 3.340 | 3.400 | 3.210 | 3.350 | 34,167 | +0.00(+0.00%) |
Apr 07, 2015 | 3.360 | 3.549 | 3.130 | 3.350 | 82,250 | -0.05(-1.47%) |
Apr 06, 2015 | 3.450 | 3.460 | 3.350 | 3.400 | 30,640 | -0.05(-1.45%) |
Apr 02, 2015 | 3.360 | 3.450 | 3.450 | 3.450 | 18,200 | -0.07(-2.13%) |
Apr 01, 2015 | 3.470 | 3.640 | 3.460 | 3.525 | 18,973 | -0.02(-0.70%) |
Mar 31, 2015 | 3.340 | 3.690 | 3.340 | 3.550 | 15,382 | -0.07(-1.93%) |
Mar 30, 2015 | 3.540 | 3.670 | 3.499 | 3.620 | 15,175 | +0.23(+6.78%) |
Mar 27, 2015 | 3.560 | 3.580 | 3.320 | 3.390 | 52,764 | -0.19(-5.31%) |
Mar 26, 2015 | 3.560 | 3.650 | 3.560 | 3.580 | 37,674 | -0.11(-2.98%) |
Mar 25, 2015 | 3.680 | 3.840 | 3.581 | 3.690 | 36,991 | -0.20(-5.14%) |
Mar 24, 2015 | 3.830 | 3.900 | 3.830 | 3.890 | 1,696 | +0.20(+5.42%) |
Mar 23, 2015 | 3.840 | 3.940 | 3.690 | 3.690 | 13,159 | -0.13(-3.40%) |
Mar 20, 2015 | 4.010 | 4.010 | 3.820 | 3.820 | 14,325 | -0.19(-4.74%) |
Mar 19, 2015 | 4.040 | 4.130 | 3.990 | 4.010 | 8,225 | -0.07(-1.72%) |
Mar 18, 2015 | 3.960 | 4.110 | 3.960 | 4.080 | 6,775 | +0.07(+1.75%) |
Mar 17, 2015 | 4.010 | 4.160 | 3.910 | 4.010 | 18,461 | -0.10(-2.43%) |
Mar 16, 2015 | 4.100 | 4.170 | 4.010 | 4.110 | 19,936 | -0.11(-2.61%) |
Mar 13, 2015 | 4.210 | 4.250 | 4.130 | 4.220 | 3,030 | +0.03(+0.72%) |
Mar 12, 2015 | 4.181 | 4.240 | 4.150 | 4.190 | 9,209 | -0.01(-0.24%) |
Mar 11, 2015 | 4.240 | 4.250 | 4.100 | 4.200 | 18,728 | -0.02(-0.47%) |
Mar 10, 2015 | 4.220 | 4.240 | 4.150 | 4.220 | 26,587 | +0.02(+0.48%) |
Mar 09, 2015 | 4.150 | 4.210 | 4.150 | 4.200 | 11,601 | +0.04(+0.96%) |
Mar 06, 2015 | 4.100 | 4.180 | 4.100 | 4.160 | 6,295 | +0.02(+0.48%) |
Mar 05, 2015 | 4.170 | 4.200 | 4.111 | 4.140 | 1,469 | +0.01(+0.24%) |
Mar 04, 2015 | 4.110 | 4.190 | 4.100 | 4.130 | 8,816 | +0.01(+0.24%) |
Mar 03, 2015 | 4.159 | 4.170 | 4.100 | 4.120 | 6,037 | -0.05(-1.20%) |