Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.560 | 2.600 | 2.560 | 2.600 | 813 | -0.24(-8.45%) |
Apr 29, 2015 | 2.366 | 2.880 | 2.366 | 2.840 | 19,690 | +0.27(+10.51%) |
Apr 28, 2015 | 2.450 | 2.750 | 2.330 | 2.570 | 10,395 | +0.12(+4.90%) |
Apr 27, 2015 | 2.350 | 2.450 | 2.200 | 2.450 | 9,231 | +0.11(+4.70%) |
Apr 24, 2015 | 2.110 | 2.340 | 2.110 | 2.340 | 108,772 | +0.05(+2.18%) |
Apr 23, 2015 | 2.140 | 2.290 | 2.090 | 2.290 | 102,190 | +0.24(+11.71%) |
Apr 22, 2015 | 2.020 | 2.300 | 1.940 | 2.050 | 113,561 | +0.00(+0.00%) |
Apr 21, 2015 | 1.960 | 2.120 | 1.950 | 2.050 | 202,565 | +0.00(+0.00%) |
Apr 20, 2015 | 2.050 | 2.050 | 2.040 | 2.050 | 102,422 | +0.00(+0.00%) |
Apr 17, 2015 | 2.110 | 2.110 | 2.050 | 2.050 | 791 | +0.02(+0.99%) |
Apr 16, 2015 | 2.130 | 2.140 | 2.030 | 2.030 | 1,725 | +0.00(+0.00%) |
Apr 15, 2015 | 2.170 | 2.180 | 2.010 | 2.030 | 2,089 | +0.00(+0.00%) |
Apr 14, 2015 | 2.110 | 2.210 | 1.930 | 2.030 | 11,678 | -0.04(-1.93%) |
Apr 13, 2015 | 2.070 | 2.200 | 1.910 | 2.070 | 7,799 | -0.13(-5.91%) |
Apr 10, 2015 | 2.080 | 2.200 | 2.080 | 2.200 | 2,975 | +0.10(+4.76%) |
Apr 09, 2015 | 2.160 | 2.248 | 2.000 | 2.100 | 2,458 | -0.06(-2.78%) |
Apr 08, 2015 | 2.180 | 2.289 | 2.160 | 2.160 | 1,918 | -0.13(-5.68%) |
Apr 07, 2015 | 2.290 | 2.290 | 2.200 | 2.290 | 1,325 | +0.11(+5.05%) |
Apr 06, 2015 | 2.290 | 2.290 | 2.180 | 2.180 | 1,907 | -0.05(-2.24%) |
Apr 02, 2015 | 2.290 | 2.230 | 2.230 | 2.230 | 3,800 | +0.04(+1.83%) |
Apr 01, 2015 | 2.160 | 2.290 | 2.160 | 2.190 | 2,913 | +0.02(+1.07%) |
Mar 31, 2015 | 2.300 | 2.300 | 2.140 | 2.167 | 5,054 | -0.10(-4.55%) |
Mar 30, 2015 | 2.280 | 2.280 | 2.270 | 2.270 | 327 | +0.18(+8.61%) |
Mar 27, 2015 | 2.290 | 2.290 | 2.090 | 2.090 | 667 | +0.01(+0.48%) |
Mar 26, 2015 | 2.290 | 2.300 | 2.050 | 2.080 | 16,707 | -0.13(-6.01%) |
Mar 25, 2015 | 2.213 | 2.213 | 2.213 | 2.213 | 261 | +0.04(+1.98%) |
Mar 24, 2015 | 2.170 | 2.170 | 2.170 | 2.170 | 203 | -0.08(-3.56%) |
Mar 23, 2015 | 1.988 | 2.250 | 1.988 | 2.250 | 2,943 | +0.06(+2.74%) |
Mar 20, 2015 | 2.140 | 2.290 | 2.130 | 2.190 | 4,000 | +0.03(+1.39%) |
Mar 19, 2015 | 2.270 | 2.290 | 2.160 | 2.160 | 1,493 | -0.13(-5.88%) |
Mar 18, 2015 | 2.214 | 2.295 | 2.200 | 2.295 | 2,825 | -0.17(-6.71%) |
Mar 17, 2015 | 2.420 | 2.460 | 2.420 | 2.460 | 1,059 | +0.13(+5.58%) |
Mar 16, 2015 | 2.310 | 2.640 | 2.030 | 2.330 | 8,350 | -0.08(-3.32%) |
Mar 13, 2015 | 2.460 | 2.790 | 1.853 | 2.410 | 8,228 | -0.23(-8.71%) |
Mar 12, 2015 | 2.580 | 2.690 | 2.560 | 2.640 | 5,344 | -0.15(-5.38%) |
Mar 11, 2015 | 2.726 | 2.790 | 2.726 | 2.790 | 4,807 | +0.02(+0.72%) |
Mar 10, 2015 | 2.870 | 2.880 | 2.711 | 2.770 | 3,795 | +0.02(+0.73%) |
Mar 06, 2015 | 2.750 | 2.750 | 2.750 | 2.750 | 1,701 | -0.10(-3.51%) |
Mar 05, 2015 | 2.820 | 2.850 | 2.820 | 2.850 | 902 | +0.04(+1.42%) |
Mar 04, 2015 | 2.860 | 2.880 | 2.800 | 2.810 | 6,232 | -0.04(-1.40%) |
Mar 03, 2015 | 2.850 | 2.850 | 2.850 | 2.850 | 439 | +0.04(+1.42%) |
Mar 02, 2015 | 3.000 | 3.000 | 2.770 | 2.810 | 5,946 | -0.18(-6.02%) |
Feb 27, 2015 | 2.990 | 2.990 | 2.783 | 2.990 | 563 | +0.24(+8.73%) |
Feb 26, 2015 | 2.850 | 3.000 | 2.730 | 2.750 | 13,939 | -0.25(-8.33%) |
Feb 25, 2015 | 3.000 | 3.000 | 3.000 | 3.000 | 1,065 | +0.01(+0.33%) |
Feb 24, 2015 | 2.980 | 3.000 | 2.980 | 2.990 | 1,704 | +0.09(+3.10%) |
Feb 23, 2015 | 2.790 | 2.900 | 2.790 | 2.900 | 741 | +0.02(+0.69%) |
Feb 20, 2015 | 2.960 | 2.960 | 2.880 | 2.880 | 1,303 | -0.08(-2.87%) |
Feb 19, 2015 | 2.980 | 2.980 | 2.965 | 2.965 | 500 | +0.04(+1.54%) |
Feb 18, 2015 | 3.070 | 3.070 | 2.800 | 2.920 | 20,407 | -0.06(-2.01%) |
Feb 17, 2015 | 3.000 | 3.000 | 2.980 | 2.980 | 5,188 | +0.07(+2.34%) |
Feb 13, 2015 | 2.930 | 2.912 | 2.912 | 2.912 | 600 | +0.10(+3.62%) |
Feb 12, 2015 | 3.040 | 3.050 | 2.810 | 2.810 | 71,993 | -0.29(-9.35%) |
Feb 11, 2015 | 3.100 | 3.100 | 3.100 | 3.100 | 1,058 | +0.08(+2.82%) |
Feb 10, 2015 | 3.029 | 3.029 | 2.920 | 3.015 | 5,359 | +0.02(+0.50%) |
Feb 09, 2015 | 2.860 | 3.030 | 2.860 | 3.000 | 9,247 | +0.08(+2.74%) |
Feb 06, 2015 | 2.700 | 2.920 | 2.650 | 2.920 | 32,973 | +0.21(+7.75%) |
Feb 05, 2015 | 2.700 | 2.710 | 2.655 | 2.710 | 7,650 | +0.05(+1.88%) |
Feb 04, 2015 | 2.700 | 2.700 | 2.660 | 2.660 | 1,500 | +0.07(+2.70%) |
Feb 03, 2015 | 2.580 | 2.627 | 2.580 | 2.590 | 1,202 | -0.06(-2.26%) |