Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.837 | 2.861 | 2.796 | 2.796 | 2,407,389 | -0.04(-1.44%) |
May 28, 2015 | 2.722 | 2.837 | 2.714 | 2.837 | 3,307,170 | +0.10(+3.59%) |
May 27, 2015 | 2.738 | 2.788 | 2.706 | 2.738 | 4,929,583 | -0.02(-0.60%) |
May 26, 2015 | 2.755 | 2.812 | 2.722 | 2.755 | 5,253,534 | -0.08(-2.89%) |
May 22, 2015 | 2.910 | 2.837 | 2.837 | 2.837 | 3,698,207 | -0.07(-2.26%) |
May 21, 2015 | 2.919 | 2.943 | 2.886 | 2.902 | 3,427,861 | -0.03(-1.12%) |
May 20, 2015 | 2.923 | 2.976 | 2.910 | 2.935 | 5,964,707 | -0.03(-1.10%) |
May 19, 2015 | 2.992 | 3.025 | 2.960 | 2.968 | 6,642,725 | -0.16(-5.24%) |
May 18, 2015 | 3.140 | 3.197 | 3.083 | 3.132 | 3,420,785 | -0.02(-0.52%) |
May 15, 2015 | 3.074 | 3.230 | 3.074 | 3.148 | 5,020,827 | -0.02(-0.52%) |
May 14, 2015 | 3.148 | 3.177 | 3.107 | 3.165 | 6,353,583 | +0.00(+0.00%) |
May 13, 2015 | 3.124 | 3.238 | 3.083 | 3.165 | 9,418,633 | +0.16(+5.46%) |
May 12, 2015 | 2.935 | 3.009 | 2.902 | 3.001 | 5,539,604 | -0.02(-0.54%) |
May 11, 2015 | 2.919 | 3.033 | 2.902 | 3.017 | 5,884,590 | -0.02(-0.81%) |
May 08, 2015 | 3.017 | 3.074 | 2.968 | 3.042 | 6,992,491 | +0.00(+0.00%) |
May 07, 2015 | 3.091 | 3.206 | 2.910 | 3.042 | 14,673,401 | -0.34(-9.95%) |
May 06, 2015 | 3.534 | 3.558 | 3.370 | 3.378 | 4,668,324 | -0.23(-6.36%) |
May 05, 2015 | 3.739 | 3.755 | 3.575 | 3.607 | 3,590,719 | -0.01(-0.23%) |
May 04, 2015 | 3.624 | 3.681 | 3.558 | 3.616 | 2,298,659 | +0.00(+0.00%) |
May 01, 2015 | 3.730 | 3.730 | 3.566 | 3.616 | 3,838,139 | -0.13(-3.50%) |
Apr 30, 2015 | 3.640 | 3.771 | 3.566 | 3.747 | 5,158,434 | -0.04(-1.08%) |
Apr 29, 2015 | 3.730 | 3.837 | 3.624 | 3.788 | 5,534,140 | +0.11(+2.90%) |
Apr 28, 2015 | 3.665 | 3.718 | 3.632 | 3.681 | 5,856,595 | +0.14(+3.94%) |
Apr 27, 2015 | 3.402 | 3.566 | 3.394 | 3.542 | 4,048,940 | +0.18(+5.37%) |
Apr 24, 2015 | 3.476 | 3.497 | 3.353 | 3.361 | 4,687,283 | -0.16(-4.43%) |
Apr 23, 2015 | 3.509 | 3.558 | 3.468 | 3.517 | 4,251,262 | +0.08(+2.39%) |
Apr 22, 2015 | 3.624 | 3.632 | 3.435 | 3.435 | 4,323,219 | -0.18(-4.99%) |
Apr 21, 2015 | 3.484 | 3.632 | 3.468 | 3.616 | 4,266,409 | +0.14(+4.01%) |
Apr 20, 2015 | 3.361 | 3.525 | 3.353 | 3.476 | 5,626,006 | +0.18(+5.47%) |
Apr 17, 2015 | 3.337 | 3.390 | 3.279 | 3.296 | 4,814,413 | +0.00(+0.00%) |
Apr 16, 2015 | 3.542 | 3.550 | 3.288 | 3.296 | 8,221,839 | -0.29(-8.01%) |
Apr 15, 2015 | 3.566 | 3.624 | 3.525 | 3.583 | 5,290,434 | +0.07(+1.86%) |
Apr 14, 2015 | 3.534 | 3.624 | 3.468 | 3.517 | 3,062,473 | +0.01(+0.23%) |
Apr 13, 2015 | 3.476 | 3.550 | 3.468 | 3.509 | 1,906,813 | -0.01(-0.23%) |
Apr 10, 2015 | 3.476 | 3.517 | 3.411 | 3.517 | 3,526,661 | +0.21(+6.45%) |
Apr 09, 2015 | 3.288 | 3.345 | 3.263 | 3.304 | 3,208,297 | -0.05(-1.47%) |
Apr 08, 2015 | 3.468 | 3.493 | 3.333 | 3.353 | 3,841,431 | -0.11(-3.08%) |
Apr 07, 2015 | 3.624 | 3.632 | 3.452 | 3.460 | 3,044,560 | -0.20(-5.59%) |
Apr 06, 2015 | 3.566 | 3.673 | 3.534 | 3.665 | 2,896,489 | +0.20(+5.67%) |
Apr 02, 2015 | 3.501 | 3.468 | 3.468 | 3.468 | 3,247,518 | -0.02(-0.47%) |
Apr 01, 2015 | 3.304 | 3.525 | 3.288 | 3.484 | 4,874,700 | +0.20(+5.98%) |
Mar 31, 2015 | 3.443 | 3.509 | 3.288 | 3.288 | 5,200,450 | -0.11(-3.37%) |
Mar 30, 2015 | 3.476 | 3.546 | 3.402 | 3.402 | 3,147,341 | -0.18(-5.03%) |
Mar 27, 2015 | 3.542 | 3.689 | 3.488 | 3.583 | 6,070,403 | -0.01(-0.23%) |
Mar 26, 2015 | 3.714 | 3.714 | 3.529 | 3.591 | 4,890,535 | -0.01(-0.23%) |
Mar 25, 2015 | 3.657 | 3.673 | 3.595 | 3.599 | 3,602,800 | +0.01(+0.23%) |
Mar 24, 2015 | 3.665 | 3.689 | 3.534 | 3.591 | 4,108,080 | -0.01(-0.23%) |
Mar 23, 2015 | 3.575 | 3.640 | 3.550 | 3.599 | 4,992,870 | +0.02(+0.69%) |
Mar 20, 2015 | 3.452 | 3.648 | 3.484 | 3.575 | 15,061,155 | +0.12(+3.56%) |
Mar 19, 2015 | 3.460 | 3.501 | 3.411 | 3.452 | 5,643,698 | +0.04(+1.20%) |
Mar 18, 2015 | 3.140 | 3.452 | 3.140 | 3.411 | 5,786,938 | +0.28(+8.90%) |
Mar 17, 2015 | 3.066 | 3.206 | 3.017 | 3.132 | 5,406,997 | +0.07(+2.14%) |
Mar 16, 2015 | 3.066 | 3.099 | 2.984 | 3.066 | 3,219,899 | +0.04(+1.35%) |
Mar 13, 2015 | 3.107 | 3.107 | 2.992 | 3.025 | 3,184,282 | -0.10(-3.15%) |
Mar 12, 2015 | 3.156 | 3.222 | 3.083 | 3.124 | 4,692,427 | -0.04(-1.30%) |
Mar 11, 2015 | 3.066 | 3.181 | 3.025 | 3.165 | 5,565,958 | +0.12(+4.04%) |
Mar 10, 2015 | 3.009 | 3.132 | 3.001 | 3.042 | 5,291,427 | +0.04(+1.37%) |
Mar 09, 2015 | 3.095 | 3.132 | 2.976 | 3.001 | 4,492,823 | -0.14(-4.44%) |
Mar 06, 2015 | 3.329 | 3.345 | 3.091 | 3.140 | 6,165,484 | -0.30(-8.59%) |
Mar 05, 2015 | 3.443 | 3.509 | 3.419 | 3.435 | 2,543,993 | -0.01(-0.24%) |
Mar 04, 2015 | 3.468 | 3.468 | 3.419 | 3.443 | 2,876,067 | -0.01(-0.32%) |
Mar 03, 2015 | 3.520 | 3.565 | 3.446 | 3.454 | 4,508,381 | -0.09(-2.53%) |