Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.035 | 2.080 | 2.035 | 2.080 | 226,294 | +0.02(+1.02%) |
May 28, 2015 | 2.029 | 2.060 | 2.009 | 2.059 | 130,518 | +0.03(+1.45%) |
May 27, 2015 | 1.985 | 2.030 | 1.985 | 2.030 | 165,915 | +0.04(+2.04%) |
May 26, 2015 | 2.000 | 2.010 | 1.979 | 1.989 | 75,793 | -0.03(-1.37%) |
May 22, 2015 | 2.017 | 2.017 | 2.017 | 0 | -0.06(-3.04%) | |
May 21, 2015 | 2.091 | 2.095 | 2.070 | 2.080 | 252,250 | -0.02(-0.81%) |
May 20, 2015 | 2.136 | 2.136 | 2.096 | 2.097 | 66,919 | -0.02(-1.13%) |
May 19, 2015 | 2.189 | 2.189 | 2.100 | 2.121 | 211,868 | -0.09(-4.03%) |
May 18, 2015 | 2.180 | 2.210 | 2.110 | 2.210 | 61,531 | -0.02(-0.90%) |
May 15, 2015 | 2.200 | 2.240 | 2.192 | 2.230 | 146,400 | -0.01(-0.45%) |
May 14, 2015 | 2.110 | 2.240 | 2.110 | 2.240 | 173,311 | +0.13(+6.16%) |
May 13, 2015 | 2.140 | 2.148 | 2.110 | 2.110 | 104,285 | -0.02(-0.94%) |
May 12, 2015 | 2.147 | 2.170 | 2.130 | 2.130 | 94,987 | -0.01(-0.53%) |
May 11, 2015 | 2.180 | 2.200 | 2.141 | 2.141 | 207,827 | -0.02(-1.04%) |
May 08, 2015 | 2.116 | 2.180 | 2.100 | 2.164 | 369,392 | +0.08(+4.03%) |
May 07, 2015 | 2.020 | 2.090 | 2.006 | 2.080 | 184,815 | +0.11(+5.58%) |
May 06, 2015 | 2.040 | 2.040 | 1.970 | 1.970 | 186,370 | -0.03(-1.50%) |
May 05, 2015 | 2.030 | 2.030 | 2.000 | 2.000 | 65,831 | +0.00(+0.00%) |
May 04, 2015 | 2.010 | 2.020 | 1.990 | 2.000 | 104,202 | +0.00(+0.00%) |
May 01, 2015 | 2.000 | 2.010 | 1.990 | 2.000 | 254,684 | -0.01(-0.45%) |
Apr 30, 2015 | 2.053 | 2.060 | 2.000 | 2.009 | 191,408 | -0.05(-2.48%) |
Apr 29, 2015 | 2.050 | 2.080 | 2.030 | 2.060 | 234,976 | +0.04(+2.06%) |
Apr 28, 2015 | 2.037 | 2.040 | 2.010 | 2.018 | 395,387 | +0.02(+0.92%) |
Apr 27, 2015 | 2.100 | 2.114 | 1.990 | 2.000 | 374,726 | -0.09(-4.26%) |
Apr 24, 2015 | 2.140 | 2.150 | 2.080 | 2.089 | 88,806 | -0.04(-1.92%) |
Apr 23, 2015 | 2.105 | 2.150 | 2.040 | 2.130 | 106,503 | +0.04(+1.91%) |
Apr 22, 2015 | 2.160 | 2.160 | 2.070 | 2.090 | 472,772 | -0.06(-2.79%) |
Apr 21, 2015 | 2.180 | 2.180 | 2.130 | 2.150 | 165,309 | -0.03(-1.33%) |
Apr 20, 2015 | 2.170 | 2.180 | 2.163 | 2.179 | 234,815 | -0.01(-0.46%) |
Apr 17, 2015 | 2.240 | 2.240 | 2.170 | 2.189 | 711,531 | -0.04(-1.75%) |
Apr 16, 2015 | 2.190 | 2.290 | 2.190 | 2.228 | 821,587 | +0.05(+2.20%) |
Apr 15, 2015 | 2.070 | 2.190 | 2.061 | 2.180 | 134,931 | +0.09(+4.36%) |
Apr 14, 2015 | 2.080 | 2.100 | 2.071 | 2.089 | 64,770 | +0.02(+0.92%) |
Apr 13, 2015 | 2.140 | 2.140 | 2.060 | 2.070 | 136,086 | -0.04(-1.90%) |
Apr 10, 2015 | 2.145 | 2.210 | 2.109 | 2.110 | 418,168 | +0.04(+1.93%) |
Apr 09, 2015 | 2.038 | 2.080 | 2.030 | 2.070 | 165,771 | -0.01(-0.34%) |
Apr 08, 2015 | 2.110 | 2.150 | 2.070 | 2.077 | 320,198 | -0.02(-1.10%) |
Apr 07, 2015 | 2.057 | 2.100 | 2.051 | 2.100 | 534,438 | +0.05(+2.44%) |
Apr 06, 2015 | 2.025 | 2.078 | 2.010 | 2.050 | 145,661 | +0.05(+2.55%) |
Apr 02, 2015 | 1.999 | 1.999 | 1.999 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 1.971 | 2.005 | 1.956 | 1.999 | 611,055 | +0.02(+0.96%) |
Mar 31, 2015 | 1.910 | 1.980 | 1.882 | 1.980 | 921,976 | +0.08(+4.05%) |
Mar 30, 2015 | 1.960 | 1.980 | 1.880 | 1.903 | 98,570 | -0.07(-3.40%) |
Mar 27, 2015 | 2.035 | 2.035 | 1.963 | 1.970 | 160,381 | -0.05(-2.52%) |
Mar 26, 2015 | 2.080 | 2.080 | 2.020 | 2.021 | 40,909 | -0.02(-0.88%) |
Mar 25, 2015 | 2.030 | 2.088 | 2.000 | 2.039 | 1,359,672 | +0.05(+2.46%) |
Mar 24, 2015 | 2.000 | 2.010 | 1.970 | 1.990 | 63,249 | -0.00(-0.10%) |
Mar 23, 2015 | 2.010 | 2.010 | 1.990 | 1.992 | 89,269 | +0.00(+0.10%) |
Mar 20, 2015 | 1.990 | 2.005 | 1.970 | 1.990 | 217,603 | +0.02(+1.02%) |
Mar 19, 2015 | 1.960 | 1.978 | 1.930 | 1.970 | 54,778 | +0.04(+2.07%) |
Mar 18, 2015 | 1.960 | 2.000 | 1.930 | 1.930 | 61,056 | -0.04(-1.87%) |
Mar 17, 2015 | 1.984 | 2.020 | 1.939 | 1.967 | 122,746 | +0.01(+0.39%) |
Mar 16, 2015 | 1.930 | 1.979 | 1.930 | 1.959 | 116,202 | +0.03(+1.50%) |
Mar 13, 2015 | 1.940 | 1.940 | 1.848 | 1.930 | 643,059 | +0.01(+0.39%) |
Mar 12, 2015 | 1.970 | 1.980 | 1.890 | 1.923 | 141,569 | -0.05(-2.31%) |
Mar 11, 2015 | 1.848 | 1.976 | 1.819 | 1.968 | 122,938 | +0.11(+6.15%) |
Mar 10, 2015 | 1.890 | 1.890 | 1.837 | 1.854 | 114,039 | -0.04(-1.90%) |
Mar 09, 2015 | 1.851 | 1.910 | 1.840 | 1.890 | 51,290 | +0.04(+1.94%) |
Mar 06, 2015 | 1.895 | 1.920 | 1.810 | 1.854 | 296,765 | -0.04(-2.29%) |
Mar 05, 2015 | 1.863 | 1.940 | 1.850 | 1.897 | 198,153 | +0.03(+1.47%) |
Mar 04, 2015 | 1.940 | 1.837 | 1.870 | 1,475,370 | -0.07(-3.61%) | |
Mar 03, 2015 | 1.980 | 2.000 | 1.925 | 1.940 | 872,021 | -0.01(-0.46%) |