Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.760 | 2.760 | 2.660 | 2.690 | 1,021 | +0.08(+3.07%) |
May 28, 2015 | 2.770 | 2.770 | 2.390 | 2.610 | 6,803 | -0.17(-6.12%) |
May 27, 2015 | 2.400 | 2.810 | 2.400 | 2.780 | 4,169 | +0.36(+14.88%) |
May 26, 2015 | 2.420 | 2.420 | 2.420 | 2.420 | 100 | -0.07(-2.81%) |
May 22, 2015 | 2.490 | 2.490 | 2.490 | 2.490 | 1,100 | -0.13(-4.96%) |
May 21, 2015 | 2.610 | 2.750 | 2.530 | 2.620 | 5,211 | +0.02(+0.77%) |
May 20, 2015 | 2.510 | 2.770 | 2.510 | 2.600 | 4,695 | -0.09(-3.35%) |
May 19, 2015 | 2.630 | 2.860 | 2.560 | 2.690 | 3,937 | +0.18(+7.17%) |
May 18, 2015 | 2.640 | 2.680 | 2.510 | 2.510 | 7,262 | -0.21(-7.72%) |
May 15, 2015 | 2.650 | 2.750 | 2.530 | 2.720 | 1,442 | +0.06(+2.26%) |
May 14, 2015 | 2.820 | 2.820 | 2.660 | 2.660 | 1,846 | -0.31(-10.44%) |
May 13, 2015 | 2.810 | 2.990 | 2.810 | 2.970 | 5,201 | +0.08(+2.77%) |
May 12, 2015 | 2.890 | 2.890 | 2.630 | 2.890 | 7,606 | +0.01(+0.35%) |
May 11, 2015 | 2.900 | 2.970 | 2.640 | 2.880 | 7,493 | +0.21(+7.87%) |
May 08, 2015 | 2.880 | 2.880 | 2.670 | 2.670 | 2,704 | -0.04(-1.48%) |
May 07, 2015 | 2.690 | 2.880 | 2.630 | 2.710 | 8,058 | +0.01(+0.37%) |
May 06, 2015 | 2.530 | 2.970 | 2.500 | 2.700 | 7,755 | +0.11(+4.25%) |
May 05, 2015 | 2.750 | 2.750 | 2.540 | 2.590 | 8,982 | -0.37(-12.35%) |
May 04, 2015 | 3.000 | 3.000 | 2.420 | 2.955 | 4,543 | +0.06(+1.90%) |
May 01, 2015 | 2.600 | 3.000 | 2.600 | 2.900 | 28,391 | +0.30(+11.54%) |
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%) |