Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.950 | 2.016 | 1.941 | 2.007 | 16,626,964 | -0.02(-0.82%) |
Apr 29, 2015 | 1.966 | 2.040 | 1.958 | 2.024 | 16,236,790 | +0.07(+3.38%) |
Apr 28, 2015 | 1.917 | 1.974 | 1.900 | 1.958 | 15,935,531 | +0.06(+3.04%) |
Apr 27, 2015 | 1.900 | 1.950 | 1.900 | 1.900 | 13,715,442 | +0.00(+0.00%) |
Apr 24, 2015 | 1.900 | 1.917 | 1.859 | 1.900 | 12,394,335 | -0.01(-0.43%) |
Apr 23, 2015 | 1.908 | 1.933 | 1.884 | 1.908 | 9,617,505 | +0.01(+0.43%) |
Apr 22, 2015 | 1.925 | 1.941 | 1.867 | 1.900 | 10,930,745 | -0.03(-1.71%) |
Apr 21, 2015 | 1.892 | 1.941 | 1.891 | 1.933 | 15,467,545 | +0.04(+2.18%) |
Apr 20, 2015 | 1.875 | 1.908 | 1.859 | 1.892 | 8,626,669 | +0.01(+0.44%) |
Apr 17, 2015 | 1.917 | 1.917 | 1.867 | 1.884 | 6,944,610 | +0.00(+0.00%) |
Apr 16, 2015 | 1.917 | 1.935 | 1.850 | 1.884 | 13,034,062 | -0.02(-0.87%) |
Apr 15, 2015 | 1.884 | 1.908 | 1.853 | 1.900 | 16,291,148 | +0.02(+1.32%) |
Apr 14, 2015 | 1.826 | 1.917 | 1.826 | 1.875 | 11,836,163 | +0.07(+3.65%) |
Apr 13, 2015 | 1.900 | 1.925 | 1.809 | 1.809 | 16,770,430 | -0.10(-5.19%) |
Apr 10, 2015 | 1.917 | 1.933 | 1.878 | 1.908 | 7,295,677 | +0.02(+0.87%) |
Apr 09, 2015 | 1.892 | 1.917 | 1.867 | 1.892 | 9,989,146 | -0.03(-1.72%) |
Apr 08, 2015 | 1.991 | 1.991 | 1.900 | 1.925 | 13,388,924 | -0.04(-2.10%) |
Apr 07, 2015 | 1.983 | 2.007 | 1.933 | 1.966 | 11,251,115 | -0.05(-2.46%) |
Apr 06, 2015 | 1.966 | 2.024 | 1.925 | 2.016 | 17,861,596 | +0.10(+5.17%) |
Apr 02, 2015 | 1.941 | 1.917 | 1.917 | 1.917 | 15,190,212 | -0.03(-1.70%) |
Apr 01, 2015 | 1.875 | 1.970 | 1.875 | 1.950 | 14,543,238 | +0.10(+5.36%) |
Mar 31, 2015 | 1.900 | 1.917 | 1.834 | 1.850 | 13,765,770 | -0.04(-2.18%) |
Mar 30, 2015 | 1.900 | 1.933 | 1.867 | 1.892 | 12,071,077 | -0.06(-2.97%) |
Mar 27, 2015 | 1.933 | 1.999 | 1.875 | 1.950 | 13,243,965 | +0.00(+0.00%) |
Mar 26, 2015 | 2.065 | 2.074 | 1.917 | 1.950 | 12,185,045 | -0.08(-4.07%) |
Mar 25, 2015 | 2.107 | 2.115 | 1.999 | 2.032 | 11,870,960 | -0.06(-2.77%) |
Mar 24, 2015 | 2.082 | 2.115 | 1.999 | 2.090 | 11,722,700 | +0.04(+2.02%) |
Mar 23, 2015 | 2.032 | 2.057 | 1.983 | 2.049 | 12,000,793 | +0.05(+2.48%) |
Mar 20, 2015 | 1.991 | 2.045 | 1.958 | 1.999 | 28,312,554 | +0.05(+2.54%) |
Mar 19, 2015 | 1.917 | 1.950 | 1.850 | 1.950 | 13,178,856 | +0.00(+0.00%) |
Mar 18, 2015 | 1.850 | 1.958 | 1.817 | 1.950 | 17,002,704 | +0.10(+5.36%) |
Mar 17, 2015 | 1.884 | 1.925 | 1.834 | 1.850 | 13,790,097 | -0.08(-4.27%) |
Mar 16, 2015 | 1.933 | 1.950 | 1.850 | 1.933 | 12,991,484 | +0.00(+0.00%) |
Mar 13, 2015 | 1.958 | 1.966 | 1.842 | 1.933 | 12,357,307 | -0.02(-0.85%) |
Mar 12, 2015 | 1.983 | 1.999 | 1.900 | 1.950 | 12,201,615 | -0.01(-0.42%) |
Mar 11, 2015 | 1.917 | 1.966 | 1.834 | 1.958 | 16,084,882 | +0.04(+2.16%) |
Mar 10, 2015 | 1.966 | 2.016 | 1.900 | 1.917 | 10,622,734 | -0.08(-4.13%) |
Mar 09, 2015 | 2.098 | 2.107 | 1.925 | 1.999 | 15,877,370 | -0.07(-3.59%) |
Mar 06, 2015 | 2.173 | 2.189 | 2.065 | 2.074 | 20,687,838 | -0.20(-8.73%) |
Mar 05, 2015 | 2.255 | 2.517 | 2.164 | 2.272 | 19,779,380 | +0.04(+1.85%) |
Mar 04, 2015 | 2.264 | 2.264 | 2.222 | 2.230 | 6,705,349 | -0.03(-1.46%) |
Mar 03, 2015 | 2.313 | 2.392 | 2.239 | 2.264 | 8,701,622 | -0.03(-1.44%) |
Mar 02, 2015 | 2.354 | 2.371 | 2.276 | 2.297 | 12,075,915 | -0.05(-2.11%) |
Feb 27, 2015 | 2.313 | 2.354 | 2.280 | 2.346 | 7,264,319 | +0.06(+2.53%) |
Feb 26, 2015 | 2.313 | 2.338 | 2.276 | 2.288 | 8,377,094 | +0.02(+0.73%) |
Feb 25, 2015 | 2.288 | 2.321 | 2.255 | 2.272 | 7,740,352 | +0.03(+1.48%) |
Feb 24, 2015 | 2.222 | 2.264 | 2.206 | 2.239 | 7,458,187 | -0.01(-0.37%) |
Feb 23, 2015 | 2.230 | 2.255 | 2.177 | 2.247 | 8,490,062 | +0.01(+0.37%) |
Feb 20, 2015 | 2.288 | 2.305 | 2.222 | 2.239 | 8,706,541 | -0.04(-1.81%) |
Feb 19, 2015 | 2.313 | 2.330 | 2.255 | 2.280 | 9,556,760 | -0.01(-0.36%) |
Feb 18, 2015 | 2.239 | 2.297 | 2.181 | 2.288 | 10,628,637 | +0.04(+1.84%) |
Feb 17, 2015 | 2.268 | 2.305 | 2.222 | 2.247 | 10,228,678 | -0.07(-3.20%) |
Feb 13, 2015 | 2.511 | 2.321 | 2.321 | 2.321 | 20,375,030 | -0.14(-5.70%) |
Feb 12, 2015 | 2.520 | 2.528 | 2.396 | 2.462 | 14,200,505 | -0.01(-0.33%) |
Feb 11, 2015 | 2.594 | 2.619 | 2.445 | 2.470 | 18,828,306 | -0.21(-7.72%) |
Feb 10, 2015 | 2.710 | 2.767 | 2.652 | 2.677 | 14,339,683 | -0.08(-2.99%) |
Feb 09, 2015 | 2.701 | 2.763 | 2.685 | 2.759 | 9,846,593 | +0.08(+3.09%) |
Feb 06, 2015 | 2.751 | 2.800 | 2.660 | 2.677 | 13,233,898 | -0.16(-5.54%) |
Feb 05, 2015 | 2.759 | 2.867 | 2.743 | 2.834 | 8,495,729 | +0.07(+2.69%) |
Feb 04, 2015 | 2.751 | 2.792 | 2.726 | 2.759 | 11,308,144 | +0.03(+1.21%) |
Feb 03, 2015 | 2.743 | 2.784 | 2.668 | 2.726 | 10,659,670 | -0.08(-2.94%) |