Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.640 | 2.760 | 2.550 | 2.750 | 138,724 | +0.09(+3.38%) |
May 28, 2015 | 2.610 | 2.750 | 2.600 | 2.660 | 46,009 | +0.01(+0.38%) |
May 27, 2015 | 2.678 | 2.678 | 2.590 | 2.650 | 62,675 | +0.04(+1.53%) |
May 26, 2015 | 2.750 | 2.750 | 2.540 | 2.610 | 124,136 | -0.17(-6.12%) |
May 22, 2015 | 2.770 | 2.780 | 2.780 | 2.780 | 54,600 | +0.01(+0.36%) |
May 21, 2015 | 2.740 | 2.940 | 2.708 | 2.770 | 167,789 | +0.07(+2.59%) |
May 20, 2015 | 2.520 | 2.850 | 2.520 | 2.700 | 212,804 | +0.18(+7.14%) |
May 19, 2015 | 2.440 | 2.950 | 2.350 | 2.520 | 701,405 | -0.81(-24.32%) |
May 18, 2015 | 3.000 | 3.450 | 3.000 | 3.330 | 642,900 | +0.37(+12.50%) |
May 15, 2015 | 2.950 | 3.000 | 2.810 | 2.960 | 432,566 | +0.03(+1.02%) |
May 14, 2015 | 2.630 | 2.940 | 2.610 | 2.930 | 398,174 | +0.31(+11.83%) |
May 13, 2015 | 2.620 | 2.630 | 2.570 | 2.620 | 70,047 | +0.02(+0.77%) |
May 12, 2015 | 2.600 | 2.650 | 2.510 | 2.600 | 95,318 | +0.01(+0.39%) |
May 11, 2015 | 2.520 | 2.690 | 2.520 | 2.590 | 123,912 | +0.07(+2.78%) |
May 08, 2015 | 2.520 | 2.700 | 2.460 | 2.520 | 200,327 | +0.01(+0.40%) |
May 07, 2015 | 2.450 | 2.830 | 2.450 | 2.510 | 243,312 | -0.01(-0.40%) |
May 06, 2015 | 2.110 | 2.950 | 2.110 | 2.520 | 972,907 | +0.35(+16.13%) |
May 05, 2015 | 1.980 | 2.260 | 1.980 | 2.170 | 350,073 | +0.22(+11.28%) |
May 04, 2015 | 1.920 | 2.000 | 1.900 | 1.950 | 175,772 | +0.01(+0.52%) |
May 01, 2015 | 2.160 | 2.179 | 1.910 | 1.940 | 318,243 | -0.22(-10.19%) |
Apr 30, 2015 | 2.250 | 2.280 | 2.135 | 2.160 | 291,083 | -0.12(-5.26%) |
Apr 29, 2015 | 2.390 | 2.400 | 2.220 | 2.280 | 299,530 | -0.12(-5.00%) |
Apr 28, 2015 | 2.480 | 2.480 | 2.380 | 2.400 | 88,385 | -0.08(-3.23%) |
Apr 27, 2015 | 2.540 | 2.550 | 2.450 | 2.480 | 69,966 | -0.06(-2.36%) |
Apr 24, 2015 | 2.560 | 2.650 | 2.540 | 2.540 | 78,489 | +0.00(+0.00%) |
Apr 23, 2015 | 2.450 | 2.550 | 2.450 | 2.540 | 85,969 | +0.13(+5.39%) |
Apr 22, 2015 | 2.440 | 2.490 | 2.400 | 2.410 | 34,323 | -0.03(-1.23%) |
Apr 21, 2015 | 2.570 | 2.570 | 2.430 | 2.440 | 80,698 | -0.14(-5.43%) |
Apr 20, 2015 | 2.510 | 2.550 | 2.380 | 2.580 | 77,378 | +0.11(+4.45%) |
Apr 17, 2015 | 2.530 | 2.540 | 2.450 | 2.470 | 144,428 | -0.10(-3.89%) |
Apr 16, 2015 | 2.660 | 2.690 | 2.540 | 2.570 | 78,904 | -0.04(-1.53%) |
Apr 15, 2015 | 2.490 | 2.640 | 2.410 | 2.610 | 143,060 | +0.15(+6.10%) |
Apr 14, 2015 | 2.470 | 2.530 | 2.400 | 2.460 | 95,811 | +0.02(+0.82%) |
Apr 13, 2015 | 2.590 | 2.610 | 2.380 | 2.440 | 211,339 | -0.14(-5.43%) |
Apr 10, 2015 | 2.570 | 2.680 | 2.550 | 2.580 | 128,090 | +0.03(+1.18%) |
Apr 09, 2015 | 2.600 | 2.710 | 2.530 | 2.550 | 100,915 | -0.05(-1.92%) |
Apr 08, 2015 | 2.740 | 2.740 | 2.570 | 2.600 | 108,758 | -0.15(-5.28%) |
Apr 07, 2015 | 2.530 | 2.830 | 2.530 | 2.745 | 309,833 | +0.20(+7.65%) |
Apr 06, 2015 | 2.800 | 2.800 | 2.500 | 2.550 | 451,529 | -0.26(-9.25%) |
Apr 02, 2015 | 2.870 | 2.810 | 2.810 | 2.810 | 248,700 | -0.19(-6.33%) |
Apr 01, 2015 | 3.400 | 3.400 | 2.590 | 3.000 | 674,637 | -0.70(-18.92%) |
Mar 31, 2015 | 3.700 | 3.700 | 3.500 | 3.700 | 97,130 | +0.02(+0.54%) |
Mar 30, 2015 | 3.550 | 3.690 | 3.500 | 3.680 | 140,423 | +0.18(+5.14%) |
Mar 27, 2015 | 3.590 | 3.590 | 3.440 | 3.500 | 109,669 | -0.08(-2.23%) |
Mar 26, 2015 | 3.530 | 3.660 | 3.500 | 3.580 | 148,716 | +0.09(+2.58%) |
Mar 25, 2015 | 3.470 | 3.530 | 3.420 | 3.490 | 66,276 | +0.01(+0.29%) |
Mar 24, 2015 | 3.440 | 3.500 | 3.400 | 3.480 | 89,085 | -0.01(-0.29%) |
Mar 23, 2015 | 3.370 | 3.490 | 3.320 | 3.490 | 62,856 | +0.09(+2.65%) |
Mar 20, 2015 | 3.440 | 3.480 | 3.400 | 3.400 | 104,307 | -0.03(-0.87%) |
Mar 19, 2015 | 3.330 | 3.430 | 3.320 | 3.430 | 56,499 | +0.04(+1.18%) |
Mar 18, 2015 | 3.270 | 3.420 | 3.200 | 3.390 | 68,269 | +0.04(+1.19%) |
Mar 17, 2015 | 3.230 | 3.350 | 3.210 | 3.350 | 42,007 | +0.15(+4.69%) |
Mar 16, 2015 | 3.310 | 3.310 | 3.150 | 3.200 | 119,325 | -0.16(-4.76%) |
Mar 13, 2015 | 3.360 | 3.360 | 3.290 | 3.360 | 73,062 | +0.01(+0.30%) |
Mar 12, 2015 | 3.220 | 3.360 | 3.220 | 3.350 | 79,294 | +0.16(+5.02%) |
Mar 11, 2015 | 3.150 | 3.200 | 3.150 | 3.190 | 56,368 | +0.04(+1.27%) |
Mar 10, 2015 | 3.270 | 3.291 | 3.140 | 3.150 | 121,851 | -0.14(-4.26%) |
Mar 09, 2015 | 3.330 | 3.370 | 3.270 | 3.290 | 85,746 | +0.01(+0.30%) |
Mar 06, 2015 | 3.380 | 3.380 | 3.280 | 3.280 | 90,804 | -0.09(-2.67%) |
Mar 05, 2015 | 3.300 | 3.380 | 3.300 | 3.370 | 54,808 | +0.07(+2.12%) |
Mar 04, 2015 | 3.350 | 3.370 | 3.300 | 3.300 | 76,692 | -0.05(-1.49%) |
Mar 03, 2015 | 3.400 | 3.429 | 3.350 | 3.350 | 64,783 | -0.05(-1.47%) |