Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.769 | 1.794 | 1.747 | 1.750 | 6,637,609 | -0.03(-1.42%) |
May 28, 2015 | 1.794 | 1.800 | 1.750 | 1.775 | 14,296,467 | -0.05(-2.77%) |
May 27, 2015 | 1.781 | 1.851 | 1.756 | 1.826 | 11,842,147 | +0.01(+0.70%) |
May 26, 2015 | 1.864 | 1.864 | 1.794 | 1.813 | 24,491,414 | -0.08(-4.01%) |
May 22, 2015 | 1.958 | 1.889 | 1.889 | 1.889 | 10,070,624 | -0.07(-3.55%) |
May 21, 2015 | 1.946 | 1.971 | 1.920 | 1.958 | 6,106,735 | -0.03(-1.30%) |
May 20, 2015 | 1.965 | 1.997 | 1.928 | 1.984 | 7,319,439 | +0.03(+1.28%) |
May 19, 2015 | 2.009 | 2.022 | 1.940 | 1.959 | 5,950,380 | -0.06(-3.11%) |
May 18, 2015 | 2.085 | 2.085 | 2.022 | 2.022 | 13,173,758 | -0.07(-3.30%) |
May 15, 2015 | 2.097 | 2.116 | 2.066 | 2.091 | 3,393,171 | -0.01(-0.60%) |
May 14, 2015 | 2.060 | 2.110 | 2.041 | 2.104 | 5,446,108 | +0.05(+2.45%) |
May 13, 2015 | 2.104 | 2.104 | 2.034 | 2.053 | 8,602,109 | -0.06(-2.68%) |
May 12, 2015 | 2.154 | 2.179 | 2.097 | 2.110 | 5,012,394 | -0.04(-1.75%) |
May 11, 2015 | 2.198 | 2.226 | 2.147 | 2.147 | 7,498,540 | -0.04(-1.72%) |
May 08, 2015 | 2.135 | 2.217 | 2.104 | 2.185 | 12,919,763 | +0.11(+5.45%) |
May 07, 2015 | 2.097 | 2.097 | 2.047 | 2.072 | 4,742,762 | -0.04(-2.08%) |
May 06, 2015 | 2.210 | 2.210 | 2.116 | 2.116 | 7,985,173 | -0.09(-4.26%) |
May 05, 2015 | 2.141 | 2.235 | 2.129 | 2.210 | 12,439,151 | +0.08(+3.53%) |
May 04, 2015 | 2.097 | 2.147 | 2.078 | 2.135 | 6,739,884 | +0.01(+0.59%) |
May 01, 2015 | 2.122 | 2.135 | 2.072 | 2.122 | 3,795,534 | +0.01(+0.59%) |
Apr 30, 2015 | 2.085 | 2.135 | 2.050 | 2.110 | 6,809,142 | +0.01(+0.60%) |
Apr 29, 2015 | 2.135 | 2.141 | 2.091 | 2.097 | 5,687,435 | -0.06(-2.91%) |
Apr 28, 2015 | 2.229 | 2.248 | 2.154 | 2.160 | 6,701,604 | -0.04(-1.99%) |
Apr 27, 2015 | 2.273 | 2.323 | 2.191 | 2.204 | 8,253,799 | -0.08(-3.31%) |
Apr 24, 2015 | 2.217 | 2.279 | 2.198 | 2.279 | 18,630,152 | +0.11(+4.91%) |
Apr 23, 2015 | 2.060 | 2.179 | 2.060 | 2.173 | 14,175,154 | +0.11(+5.49%) |
Apr 22, 2015 | 1.978 | 2.063 | 1.975 | 2.060 | 14,101,214 | +0.13(+6.49%) |
Apr 21, 2015 | 1.972 | 1.972 | 1.928 | 1.934 | 2,751,024 | -0.02(-0.96%) |
Apr 20, 2015 | 1.928 | 1.978 | 1.921 | 1.953 | 6,100,763 | +0.04(+1.97%) |
Apr 17, 2015 | 1.965 | 1.972 | 1.887 | 1.915 | 9,563,654 | -0.09(-4.39%) |
Apr 16, 2015 | 2.072 | 2.078 | 1.997 | 2.003 | 7,144,050 | -0.08(-3.92%) |
Apr 15, 2015 | 2.034 | 2.097 | 2.028 | 2.085 | 9,675,302 | +0.06(+3.11%) |
Apr 14, 2015 | 1.965 | 2.034 | 1.953 | 2.022 | 9,840,171 | +0.07(+3.54%) |
Apr 13, 2015 | 1.965 | 1.972 | 1.921 | 1.953 | 4,973,263 | -0.01(-0.64%) |
Apr 10, 2015 | 1.997 | 2.016 | 1.953 | 1.965 | 4,145,168 | -0.03(-1.57%) |
Apr 09, 2015 | 2.003 | 2.047 | 1.984 | 1.997 | 8,481,972 | +0.01(+0.63%) |
Apr 08, 2015 | 2.022 | 2.041 | 1.978 | 1.984 | 6,945,771 | -0.01(-0.32%) |
Apr 07, 2015 | 2.016 | 2.022 | 1.978 | 1.990 | 13,777,905 | -0.03(-1.55%) |
Apr 06, 2015 | 2.022 | 2.041 | 2.009 | 2.022 | 7,706,088 | +0.00(+0.00%) |
Apr 02, 2015 | 2.034 | 2.022 | 2.022 | 2.022 | 5,757,276 | -0.02(-0.92%) |
Apr 01, 2015 | 2.041 | 2.078 | 2.016 | 2.041 | 7,187,985 | +0.03(+1.56%) |
Mar 31, 2015 | 2.003 | 2.028 | 1.978 | 2.009 | 8,283,715 | +0.01(+0.31%) |
Mar 30, 2015 | 1.965 | 2.041 | 1.953 | 2.003 | 9,818,478 | +0.08(+4.25%) |
Mar 27, 2015 | 2.091 | 2.104 | 1.915 | 1.921 | 23,322,006 | -0.24(-11.05%) |
Mar 26, 2015 | 2.185 | 2.191 | 2.129 | 2.160 | 10,266,785 | -0.03(-1.15%) |
Mar 25, 2015 | 2.204 | 2.217 | 2.173 | 2.185 | 4,854,689 | -0.01(-0.29%) |
Mar 24, 2015 | 2.217 | 2.226 | 2.135 | 2.191 | 6,446,679 | -0.03(-1.13%) |
Mar 23, 2015 | 2.185 | 2.223 | 2.173 | 2.217 | 5,502,440 | +0.04(+2.02%) |
Mar 20, 2015 | 2.141 | 2.173 | 2.135 | 2.173 | 8,513,228 | +0.04(+2.07%) |
Mar 19, 2015 | 2.173 | 2.188 | 2.129 | 2.129 | 8,944,250 | -0.08(-3.69%) |
Mar 18, 2015 | 2.129 | 2.235 | 2.110 | 2.210 | 12,524,986 | +0.06(+2.62%) |
Mar 17, 2015 | 2.072 | 2.160 | 2.060 | 2.154 | 8,489,137 | +0.08(+3.68%) |
Mar 16, 2015 | 2.108 | 2.115 | 2.040 | 2.077 | 17,387,324 | +0.00(+0.00%) |
Mar 13, 2015 | 2.102 | 2.140 | 2.052 | 2.077 | 22,285,076 | -0.06(-2.92%) |
Mar 12, 2015 | 2.202 | 2.221 | 2.127 | 2.140 | 7,432,313 | -0.02(-1.15%) |
Mar 11, 2015 | 2.183 | 2.202 | 2.152 | 2.165 | 7,617,615 | -0.04(-1.98%) |
Mar 10, 2015 | 2.215 | 2.252 | 2.183 | 2.208 | 24,113,908 | +0.02(+1.14%) |
Mar 09, 2015 | 2.183 | 2.227 | 2.152 | 2.183 | 8,593,672 | +0.00(+0.00%) |
Mar 06, 2015 | 2.133 | 2.196 | 2.121 | 2.183 | 9,957,501 | -0.02(-0.85%) |
Mar 05, 2015 | 2.221 | 2.233 | 2.190 | 2.202 | 6,837,581 | +0.02(+0.86%) |
Mar 04, 2015 | 2.183 | 2.227 | 2.158 | 2.183 | 10,367,040 | +0.04(+1.74%) |
Mar 03, 2015 | 2.108 | 2.152 | 2.108 | 2.146 | 8,323,249 | +0.03(+1.47%) |