Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.975 | 1.975 | 1.884 | 1.934 | 3,172 | -0.04(-2.08%) |
Apr 29, 2015 | 1.979 | 1.991 | 1.975 | 1.975 | 2,916 | +0.00(+0.17%) |
Apr 28, 2015 | 1.917 | 1.975 | 1.917 | 1.971 | 607 | +0.04(+1.96%) |
Apr 27, 2015 | 2.016 | 2.016 | 1.934 | 1.934 | 6,015 | -0.02(-1.26%) |
Apr 24, 2015 | 1.999 | 2.040 | 1.958 | 1.958 | 2,699 | +0.02(+1.28%) |
Apr 23, 2015 | 1.934 | 1.934 | 1.934 | 1.934 | 199 | -0.02(-0.84%) |
Apr 22, 2015 | 2.008 | 2.074 | 1.950 | 1.950 | 9,358 | -0.06(-2.87%) |
Apr 20, 2015 | 2.057 | 2.008 | 2.008 | 2.008 | 10,573 | -0.05(-2.40%) |
Apr 17, 2015 | 2.074 | 2.074 | 2.057 | 2.057 | 4,964 | -0.04(-1.96%) |
Apr 16, 2015 | 2.098 | 2.098 | 2.016 | 2.098 | 3,355 | -0.02(-0.78%) |
Apr 15, 2015 | 2.131 | 2.139 | 2.074 | 2.115 | 3,970 | -0.02(-0.77%) |
Apr 14, 2015 | 2.074 | 2.139 | 2.074 | 2.131 | 3,354 | +0.06(+2.78%) |
Apr 13, 2015 | 2.131 | 2.172 | 2.024 | 2.074 | 3,646 | +0.00(+0.00%) |
Apr 10, 2015 | 2.131 | 2.139 | 1.983 | 2.074 | 20,969 | +0.02(+0.80%) |
Apr 09, 2015 | 2.164 | 2.164 | 2.024 | 2.057 | 4,593 | +0.07(+3.31%) |
Apr 08, 2015 | 2.123 | 2.180 | 1.983 | 1.991 | 23,268 | -0.13(-6.20%) |
Apr 07, 2015 | 1.983 | 2.166 | 1.983 | 2.123 | 5,104 | -0.02(-1.15%) |
Apr 06, 2015 | 2.205 | 2.255 | 2.082 | 2.148 | 9,721 | -0.06(-2.61%) |
Apr 02, 2015 | 2.205 | 2.205 | 2.205 | 2.205 | 121 | +0.01(+0.37%) |
Apr 01, 2015 | 2.180 | 2.238 | 2.180 | 2.197 | 1,349 | -0.05(-2.41%) |
Mar 31, 2015 | 2.189 | 2.254 | 2.189 | 2.251 | 1,362 | -0.01(-0.51%) |
Mar 30, 2015 | 2.263 | 2.263 | 2.222 | 2.263 | 1,702 | -0.03(-1.43%) |
Mar 27, 2015 | 2.296 | 2.304 | 2.222 | 2.296 | 17,588 | +0.07(+3.33%) |
Mar 25, 2015 | 2.269 | 2.222 | 2.222 | 2.222 | 228 | -0.10(-4.26%) |
Mar 24, 2015 | 2.279 | 2.320 | 2.279 | 2.320 | 486 | -0.02(-0.70%) |
Mar 23, 2015 | 2.320 | 2.337 | 2.320 | 2.337 | 884 | +0.04(+1.90%) |
Mar 20, 2015 | 2.263 | 2.296 | 2.263 | 2.293 | 1,255 | +0.03(+1.35%) |
Mar 19, 2015 | 2.336 | 2.336 | 2.263 | 2.263 | 1,372 | +0.00(+0.00%) |
Mar 18, 2015 | 2.337 | 2.370 | 2.263 | 2.263 | 4,795 | -0.08(-3.47%) |
Mar 17, 2015 | 2.337 | 2.344 | 2.337 | 2.344 | 373 | +0.00(+0.04%) |
Mar 16, 2015 | 2.329 | 2.343 | 2.328 | 2.343 | 552 | +0.03(+1.34%) |
Mar 13, 2015 | 2.263 | 2.353 | 2.263 | 2.312 | 1,780 | -0.05(-2.09%) |
Mar 12, 2015 | 2.312 | 2.378 | 2.263 | 2.361 | 4,867 | +0.09(+3.99%) |
Mar 11, 2015 | 2.263 | 2.361 | 2.263 | 2.271 | 2,390 | +0.01(+0.36%) |
Mar 10, 2015 | 2.271 | 2.271 | 2.263 | 2.263 | 243 | -0.12(-4.84%) |
Mar 09, 2015 | 2.501 | 2.510 | 2.329 | 2.378 | 2,430 | -0.12(-4.62%) |
Mar 06, 2015 | 2.493 | 2.542 | 2.493 | 2.493 | 364 | +0.02(+1.00%) |
Mar 05, 2015 | 2.419 | 2.542 | 2.419 | 2.468 | 5,721 | -0.07(-2.60%) |
Mar 04, 2015 | 2.427 | 2.551 | 2.386 | 2.534 | 10,090 | +0.19(+8.07%) |
Mar 03, 2015 | 2.378 | 2.378 | 2.345 | 2.345 | 303 | -0.12(-4.68%) |
Mar 02, 2015 | 2.452 | 2.468 | 2.345 | 2.460 | 2,856 | +0.12(+5.28%) |
Feb 27, 2015 | 2.238 | 2.386 | 2.238 | 2.337 | 670 | +0.06(+2.59%) |
Feb 26, 2015 | 2.246 | 2.370 | 2.238 | 2.278 | 1,979 | +0.02(+0.67%) |
Feb 25, 2015 | 2.325 | 2.361 | 2.222 | 2.263 | 1,672 | -0.04(-1.79%) |
Feb 24, 2015 | 2.098 | 2.312 | 2.032 | 2.304 | 2,053 | +0.11(+4.87%) |
Feb 23, 2015 | 2.057 | 2.213 | 2.057 | 2.197 | 6,565 | +0.03(+1.55%) |
Feb 20, 2015 | 2.065 | 2.180 | 2.065 | 2.163 | 922 | +0.11(+5.59%) |
Feb 19, 2015 | 2.032 | 2.057 | 1.983 | 2.049 | 7,046 | -0.02(-0.80%) |
Feb 18, 2015 | 2.057 | 2.115 | 1.975 | 2.065 | 10,076 | -0.09(-4.20%) |
Feb 17, 2015 | 2.139 | 2.460 | 2.082 | 2.156 | 20,840 | -0.01(-0.38%) |
Feb 13, 2015 | 2.501 | 2.164 | 2.164 | 2.164 | 51,530 | -0.34(-13.49%) |
Feb 12, 2015 | 2.584 | 2.592 | 2.493 | 2.501 | 12,459 | -0.09(-3.49%) |
Feb 11, 2015 | 2.641 | 2.707 | 2.584 | 2.592 | 4,513 | -0.09(-3.37%) |
Feb 10, 2015 | 2.621 | 2.789 | 2.621 | 2.682 | 5,682 | +0.02(+0.62%) |
Feb 09, 2015 | 2.649 | 2.781 | 2.649 | 2.666 | 2,722 | -0.02(-0.61%) |
Feb 06, 2015 | 2.592 | 2.732 | 2.592 | 2.682 | 19,387 | -0.09(-3.26%) |
Feb 05, 2015 | 2.633 | 2.798 | 2.477 | 2.773 | 101,592 | +0.12(+4.33%) |
Feb 04, 2015 | 2.822 | 2.822 | 2.633 | 2.658 | 6,252 | -0.20(-6.92%) |
Feb 03, 2015 | 2.970 | 2.979 | 2.798 | 2.855 | 32,884 | -0.16(-5.45%) |