Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.644 | 2.709 | 2.644 | 2.662 | 172,423 | +0.01(+0.28%) |
May 28, 2015 | 2.727 | 2.746 | 2.662 | 2.655 | 102,621 | -0.13(-4.60%) |
May 27, 2015 | 2.709 | 2.783 | 2.690 | 2.783 | 52,454 | +0.11(+4.17%) |
May 26, 2015 | 2.709 | 2.718 | 2.644 | 2.672 | 92,914 | -0.03(-1.03%) |
May 22, 2015 | 2.718 | 2.700 | 2.700 | 2.700 | 127,844 | -0.07(-2.68%) |
May 21, 2015 | 2.746 | 2.783 | 2.737 | 2.774 | 48,971 | -0.01(-0.33%) |
May 20, 2015 | 2.792 | 2.839 | 2.737 | 2.783 | 101,829 | +0.01(+0.33%) |
May 19, 2015 | 2.755 | 2.802 | 2.737 | 2.774 | 70,842 | +0.05(+1.70%) |
May 18, 2015 | 2.746 | 2.774 | 2.703 | 2.727 | 118,864 | -0.05(-1.67%) |
May 15, 2015 | 2.718 | 2.820 | 2.718 | 2.774 | 125,823 | +0.02(+0.67%) |
May 14, 2015 | 2.783 | 2.820 | 2.690 | 2.755 | 649,754 | -0.38(-12.12%) |
May 13, 2015 | 3.136 | 3.154 | 3.126 | 3.135 | 31,136 | -0.00(-0.01%) |
May 12, 2015 | 3.154 | 3.182 | 3.117 | 3.136 | 62,962 | +0.01(+0.30%) |
May 11, 2015 | 3.191 | 3.201 | 3.108 | 3.126 | 42,111 | -0.06(-1.75%) |
May 08, 2015 | 3.163 | 3.201 | 3.108 | 3.182 | 80,041 | +0.07(+2.39%) |
May 07, 2015 | 3.108 | 3.136 | 3.089 | 3.108 | 54,613 | -0.05(-1.47%) |
May 06, 2015 | 3.182 | 3.191 | 3.136 | 3.154 | 29,300 | -0.01(-0.30%) |
May 05, 2015 | 3.247 | 3.247 | 3.154 | 3.163 | 32,245 | -0.05(-1.44%) |
May 04, 2015 | 3.173 | 3.303 | 3.154 | 3.210 | 70,038 | +0.00(+0.00%) |
May 01, 2015 | 3.210 | 3.136 | 3.144 | 3.210 | 62,310 | +0.07(+2.37%) |
Apr 30, 2015 | 3.075 | 3.219 | 3.015 | 3.136 | 148,127 | -0.06(-2.03%) |
Apr 29, 2015 | 3.173 | 3.210 | 3.145 | 3.201 | 99,515 | -0.09(-2.82%) |
Apr 28, 2015 | 3.228 | 3.358 | 3.163 | 3.293 | 61,800 | +0.02(+0.57%) |
Apr 27, 2015 | 3.293 | 3.312 | 3.284 | 3.275 | 72,629 | -0.06(-1.67%) |
Apr 24, 2015 | 3.358 | 3.395 | 3.293 | 3.330 | 52,206 | -0.05(-1.37%) |
Apr 23, 2015 | 3.451 | 3.451 | 3.330 | 3.377 | 79,270 | -0.02(-0.70%) |
Apr 22, 2015 | 3.368 | 3.442 | 3.303 | 3.400 | 193,876 | +0.07(+2.10%) |
Apr 21, 2015 | 3.238 | 3.377 | 3.210 | 3.330 | 298,465 | +0.13(+4.06%) |
Apr 20, 2015 | 3.061 | 3.219 | 3.034 | 3.201 | 195,893 | +0.18(+5.83%) |
Apr 17, 2015 | 3.015 | 3.061 | 2.950 | 3.024 | 49,685 | -0.06(-1.81%) |
Apr 16, 2015 | 2.913 | 3.108 | 2.913 | 3.080 | 252,730 | +0.13(+4.40%) |
Apr 15, 2015 | 2.940 | 3.002 | 2.894 | 2.950 | 47,987 | +0.03(+0.95%) |
Apr 14, 2015 | 2.922 | 2.987 | 2.894 | 2.922 | 52,278 | -0.02(-0.63%) |
Apr 13, 2015 | 2.950 | 3.006 | 2.941 | 2.941 | 19,676 | +0.01(+0.32%) |
Apr 10, 2015 | 2.987 | 3.051 | 2.922 | 2.932 | 46,530 | -0.06(-1.86%) |
Apr 09, 2015 | 2.950 | 2.987 | 2.876 | 2.987 | 36,217 | +0.06(+1.90%) |
Apr 08, 2015 | 2.969 | 2.969 | 2.922 | 2.932 | 34,239 | +0.01(+0.32%) |
Apr 07, 2015 | 2.987 | 3.006 | 2.922 | 2.922 | 12,466 | -0.06(-1.87%) |
Apr 06, 2015 | 2.950 | 3.006 | 2.950 | 2.978 | 26,672 | +0.03(+0.94%) |
Apr 02, 2015 | 2.932 | 2.950 | 2.950 | 2.950 | 19,618 | +0.03(+0.95%) |
Apr 01, 2015 | 2.941 | 2.959 | 2.913 | 2.922 | 16,923 | -0.04(-1.25%) |
Mar 31, 2015 | 2.867 | 2.959 | 2.867 | 2.959 | 68,148 | +0.04(+1.27%) |
Mar 30, 2015 | 2.922 | 2.922 | 2.885 | 2.922 | 18,307 | +0.00(+0.00%) |
Mar 27, 2015 | 2.913 | 2.932 | 2.885 | 2.922 | 8,389 | +0.00(+0.00%) |
Mar 26, 2015 | 2.895 | 2.932 | 2.894 | 2.922 | 20,308 | -0.02(-0.79%) |
Mar 25, 2015 | 2.969 | 2.969 | 2.932 | 2.945 | 32,704 | -0.03(-1.09%) |
Mar 24, 2015 | 2.932 | 2.987 | 2.932 | 2.978 | 15,441 | +0.03(+0.94%) |
Mar 23, 2015 | 2.913 | 2.969 | 2.913 | 2.950 | 10,483 | +0.00(+0.00%) |
Mar 20, 2015 | 2.969 | 2.996 | 2.922 | 2.950 | 34,846 | +0.00(+0.00%) |
Mar 19, 2015 | 2.885 | 3.006 | 2.885 | 2.950 | 91,023 | +0.05(+1.60%) |
Mar 18, 2015 | 2.876 | 2.941 | 2.842 | 2.904 | 67,472 | -0.01(-0.32%) |
Mar 17, 2015 | 2.904 | 2.978 | 2.894 | 2.913 | 22,398 | -0.01(-0.32%) |
Mar 16, 2015 | 2.959 | 2.969 | 2.894 | 2.922 | 43,185 | -0.05(-1.56%) |
Mar 13, 2015 | 2.969 | 2.996 | 2.922 | 2.969 | 44,503 | +0.00(+0.00%) |
Mar 12, 2015 | 2.969 | 2.996 | 2.932 | 2.969 | 29,962 | -0.04(-1.23%) |
Mar 11, 2015 | 2.894 | 3.015 | 2.894 | 3.006 | 74,021 | +0.09(+3.18%) |
Mar 10, 2015 | 2.959 | 2.989 | 2.913 | 2.913 | 76,395 | -0.14(-4.53%) |
Mar 09, 2015 | 3.034 | 3.080 | 2.913 | 3.051 | 176,645 | +0.19(+6.79%) |
Mar 06, 2015 | 2.894 | 2.932 | 2.839 | 2.857 | 37,525 | -0.05(-1.79%) |
Mar 05, 2015 | 2.913 | 2.932 | 2.894 | 2.909 | 18,154 | -0.01(-0.44%) |
Mar 04, 2015 | 2.829 | 2.922 | 2.922 | 2.922 | 26,967 | +0.00(+0.00%) |
Mar 03, 2015 | 2.839 | 2.959 | 2.839 | 2.922 | 69,714 | +0.06(+2.27%) |