Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.620 | 2.700 | 2.580 | 2.610 | 157,617 | -0.03(-1.14%) |
Apr 29, 2015 | 2.510 | 2.650 | 2.510 | 2.640 | 91,217 | +0.12(+4.76%) |
Apr 28, 2015 | 2.520 | 2.540 | 2.510 | 2.520 | 51,289 | -0.04(-1.56%) |
Apr 27, 2015 | 2.580 | 2.600 | 2.500 | 2.560 | 307,227 | +0.02(+0.79%) |
Apr 24, 2015 | 2.500 | 2.540 | 2.500 | 2.540 | 78,965 | +0.00(+0.00%) |
Apr 23, 2015 | 2.450 | 2.540 | 2.450 | 2.540 | 137,560 | +0.16(+6.72%) |
Apr 22, 2015 | 2.470 | 2.470 | 2.380 | 2.380 | 112,098 | -0.14(-5.56%) |
Apr 21, 2015 | 2.550 | 2.550 | 2.510 | 2.520 | 98,121 | -0.04(-1.56%) |
Apr 20, 2015 | 2.530 | 2.580 | 2.530 | 2.560 | 60,932 | +0.08(+3.23%) |
Apr 17, 2015 | 2.470 | 2.500 | 2.440 | 2.480 | 196,256 | +0.00(+0.00%) |
Apr 16, 2015 | 2.510 | 2.510 | 2.420 | 2.480 | 157,395 | -0.08(-3.13%) |
Apr 15, 2015 | 2.450 | 2.580 | 2.410 | 2.560 | 385,759 | +0.26(+11.30%) |
Apr 14, 2015 | 2.250 | 2.320 | 2.190 | 2.300 | 1,126,479 | +0.25(+12.20%) |
Apr 13, 2015 | 2.040 | 2.080 | 2.030 | 2.050 | 846,446 | +0.04(+1.99%) |
Apr 10, 2015 | 1.990 | 2.010 | 1.970 | 2.010 | 150,784 | +0.05(+2.55%) |
Apr 09, 2015 | 1.880 | 1.960 | 1.880 | 1.960 | 69,873 | +0.08(+4.26%) |
Apr 08, 2015 | 1.960 | 2.000 | 1.850 | 1.880 | 194,496 | -0.08(-4.08%) |
Apr 07, 2015 | 1.930 | 1.970 | 1.870 | 1.960 | 179,330 | +0.00(+0.00%) |
Apr 06, 2015 | 1.860 | 2.000 | 1.850 | 1.960 | 192,141 | +0.12(+6.52%) |
Apr 02, 2015 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 1.840 | 1.870 | 1.820 | 1.840 | 53,299 | +0.00(+0.00%) |
Mar 31, 2015 | 1.810 | 1.860 | 1.800 | 1.840 | 329,330 | -0.05(-2.65%) |
Mar 30, 2015 | 1.950 | 1.950 | 1.840 | 1.890 | 185,429 | -0.08(-4.06%) |
Mar 27, 2015 | 2.000 | 2.020 | 1.960 | 1.970 | 309,474 | -0.02(-1.01%) |
Mar 26, 2015 | 1.990 | 2.010 | 1.970 | 1.990 | 211,394 | -0.01(-0.50%) |
Mar 25, 2015 | 1.980 | 2.020 | 1.970 | 2.000 | 227,276 | +0.00(+0.00%) |
Mar 24, 2015 | 2.000 | 2.050 | 1.990 | 2.000 | 644,717 | +0.00(+0.00%) |
Mar 23, 2015 | 2.090 | 2.090 | 1.990 | 2.000 | 493,661 | -0.06(-2.91%) |
Mar 20, 2015 | 2.030 | 2.060 | 1.990 | 2.060 | 175,581 | +0.03(+1.48%) |
Mar 19, 2015 | 2.100 | 2.100 | 2.030 | 2.030 | 110,736 | -0.10(-4.69%) |
Mar 18, 2015 | 2.060 | 2.150 | 2.000 | 2.130 | 325,198 | +0.11(+5.45%) |
Mar 17, 2015 | 2.060 | 2.130 | 2.010 | 2.020 | 320,184 | +0.04(+2.02%) |
Mar 16, 2015 | 2.040 | 2.050 | 1.970 | 1.980 | 239,985 | -0.05(-2.46%) |
Mar 13, 2015 | 2.250 | 2.250 | 1.960 | 2.030 | 380,903 | -0.22(-9.78%) |
Mar 12, 2015 | 2.300 | 2.300 | 2.230 | 2.250 | 150,931 | -0.06(-2.60%) |
Mar 11, 2015 | 2.380 | 2.400 | 2.300 | 2.310 | 192,961 | -0.06(-2.53%) |
Mar 10, 2015 | 2.450 | 2.450 | 2.340 | 2.370 | 102,979 | -0.10(-4.05%) |
Mar 09, 2015 | 2.590 | 2.590 | 2.450 | 2.470 | 103,268 | +0.00(+0.00%) |
Mar 06, 2015 | 2.510 | 2.510 | 2.350 | 2.470 | 149,036 | -0.05(-1.98%) |
Mar 05, 2015 | 2.510 | 2.530 | 2.490 | 2.520 | 37,022 | +0.02(+0.80%) |
Mar 04, 2015 | 2.500 | 2.440 | 2.500 | 74,479 | +0.00(+0.00%) | |
Mar 03, 2015 | 2.480 | 2.510 | 2.440 | 2.500 | 113,062 | +0.04(+1.63%) |
Mar 02, 2015 | 2.450 | 2.500 | 2.440 | 2.460 | 198,868 | +0.07(+2.93%) |
Feb 27, 2015 | 2.470 | 2.470 | 2.330 | 2.390 | 131,688 | -0.03(-1.24%) |
Feb 26, 2015 | 2.390 | 2.420 | 272,569 | -0.03(-1.22%) | ||
Feb 25, 2015 | 2.400 | 2.470 | 2.390 | 2.450 | 223,604 | +0.01(+0.41%) |
Feb 24, 2015 | 2.480 | 2.510 | 2.430 | 2.440 | 194,841 | +0.03(+1.24%) |
Feb 23, 2015 | 2.500 | 2.500 | 2.360 | 2.410 | 195,255 | -0.14(-5.49%) |
Feb 20, 2015 | 2.590 | 2.610 | 2.540 | 2.550 | 95,358 | -0.03(-1.16%) |
Feb 19, 2015 | 2.600 | 2.610 | 2.540 | 2.580 | 148,518 | -0.09(-3.37%) |
Feb 18, 2015 | 2.710 | 2.710 | 2.660 | 2.670 | 73,026 | -0.06(-2.20%) |
Feb 17, 2015 | 2.750 | 2.750 | 2.670 | 2.730 | 210,795 | -0.06(-2.15%) |
Feb 13, 2015 | 2.790 | 2.790 | 2.790 | 0 | -0.24(-7.92%) | |
Feb 12, 2015 | 3.000 | 3.050 | 2.970 | 3.030 | 262,569 | +0.09(+3.06%) |
Feb 11, 2015 | 3.000 | 3.030 | 2.900 | 2.940 | 335,992 | +0.01(+0.34%) |
Feb 10, 2015 | 3.230 | 3.230 | 2.900 | 2.930 | 888,943 | -0.30(-9.29%) |
Feb 09, 2015 | 2.990 | 3.260 | 2.990 | 3.230 | 382,934 | +0.33(+11.38%) |
Feb 06, 2015 | 2.940 | 2.940 | 2.860 | 2.900 | 273,723 | +0.02(+0.69%) |
Feb 05, 2015 | 2.750 | 2.910 | 2.740 | 2.880 | 647,956 | +0.25(+9.51%) |
Feb 04, 2015 | 2.740 | 2.750 | 2.600 | 2.630 | 402,203 | -0.15(-5.40%) |
Feb 03, 2015 | 2.800 | 2.820 | 2.750 | 2.780 | 716,363 | +0.24(+9.45%) |