Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.310 | 2.370 | 2.250 | 2.250 | 83,268 | -0.12(-5.06%) |
May 28, 2015 | 2.480 | 2.710 | 2.250 | 2.370 | 202,369 | -0.03(-1.25%) |
May 27, 2015 | 2.620 | 2.620 | 2.400 | 2.400 | 40,200 | -0.22(-8.40%) |
May 26, 2015 | 2.310 | 2.690 | 2.300 | 2.620 | 162,722 | +0.34(+14.91%) |
May 22, 2015 | 2.280 | 2.280 | 2.280 | 2.280 | 13,400 | +0.01(+0.44%) |
May 21, 2015 | 2.280 | 2.290 | 2.180 | 2.270 | 38,683 | -0.06(-2.58%) |
May 20, 2015 | 2.280 | 2.340 | 2.200 | 2.330 | 37,260 | +0.03(+1.30%) |
May 19, 2015 | 2.160 | 2.350 | 2.160 | 2.300 | 96,547 | +0.19(+9.00%) |
May 18, 2015 | 2.070 | 2.140 | 2.000 | 2.110 | 37,704 | -0.02(-0.94%) |
May 15, 2015 | 2.020 | 2.300 | 2.000 | 2.130 | 109,411 | +0.08(+3.90%) |
May 14, 2015 | 1.980 | 2.090 | 1.980 | 2.050 | 33,731 | -0.01(-0.49%) |
May 13, 2015 | 2.030 | 2.080 | 1.990 | 2.060 | 7,566 | -0.02(-0.72%) |
May 12, 2015 | 1.870 | 2.075 | 1.870 | 2.075 | 10,207 | +0.07(+3.23%) |
May 11, 2015 | 2.010 | 2.040 | 1.940 | 2.010 | 31,074 | -0.03(-1.47%) |
May 08, 2015 | 2.100 | 2.100 | 1.990 | 2.040 | 75,808 | +0.00(+0.25%) |
May 07, 2015 | 2.010 | 2.060 | 1.945 | 2.035 | 56,539 | +0.07(+3.30%) |
May 06, 2015 | 1.930 | 1.990 | 1.845 | 1.970 | 63,195 | +0.04(+2.07%) |
May 05, 2015 | 1.690 | 2.060 | 1.690 | 1.930 | 251,423 | +0.28(+16.97%) |
May 04, 2015 | 1.700 | 1.700 | 1.600 | 1.650 | 60,009 | +0.06(+3.77%) |
May 01, 2015 | 1.660 | 1.660 | 1.590 | 1.590 | 68,940 | -0.01(-0.63%) |
Apr 30, 2015 | 1.550 | 1.620 | 1.500 | 1.600 | 296,673 | -0.02(-1.23%) |
Apr 29, 2015 | 1.710 | 1.710 | 1.560 | 1.620 | 130,891 | -0.10(-6.09%) |
Apr 28, 2015 | 2.000 | 2.000 | 1.700 | 1.725 | 120,159 | -0.28(-14.18%) |
Apr 27, 2015 | 2.060 | 2.080 | 2.010 | 2.010 | 6,680 | -0.09(-4.29%) |
Apr 24, 2015 | 2.100 | 2.100 | 2.050 | 2.100 | 13,850 | +0.03(+1.45%) |
Apr 23, 2015 | 2.050 | 2.120 | 2.050 | 2.070 | 13,424 | +0.00(+0.00%) |
Apr 22, 2015 | 2.080 | 2.104 | 2.050 | 2.070 | 20,894 | -0.02(-0.96%) |
Apr 21, 2015 | 2.090 | 2.130 | 2.080 | 2.090 | 9,282 | -0.02(-0.95%) |
Apr 20, 2015 | 2.100 | 2.120 | 2.090 | 2.110 | 13,149 | -0.01(-0.47%) |
Apr 17, 2015 | 2.170 | 2.170 | 2.100 | 2.120 | 5,270 | -0.05(-2.30%) |
Apr 16, 2015 | 2.130 | 2.170 | 2.130 | 2.170 | 878 | +0.01(+0.46%) |
Apr 15, 2015 | 2.100 | 2.160 | 2.080 | 2.160 | 19,857 | +0.04(+1.89%) |
Apr 14, 2015 | 2.128 | 2.140 | 2.100 | 2.120 | 17,269 | -0.02(-0.93%) |
Apr 13, 2015 | 2.128 | 2.188 | 2.120 | 2.140 | 6,034 | +0.00(+0.00%) |
Apr 10, 2015 | 2.091 | 2.180 | 2.091 | 2.140 | 2,703 | -0.04(-1.83%) |
Apr 09, 2015 | 2.156 | 2.250 | 2.140 | 2.180 | 2,448 | -0.02(-0.91%) |
Apr 08, 2015 | 2.170 | 2.229 | 2.170 | 2.200 | 5,491 | -0.04(-1.79%) |
Apr 07, 2015 | 2.190 | 2.260 | 2.130 | 2.240 | 30,079 | +0.10(+4.67%) |
Apr 06, 2015 | 2.118 | 2.170 | 2.118 | 2.140 | 5,992 | +0.03(+1.42%) |
Apr 02, 2015 | 2.090 | 2.110 | 2.110 | 2.110 | 21,700 | +0.00(+0.00%) |
Apr 01, 2015 | 2.170 | 2.170 | 2.110 | 2.110 | 20,845 | -0.06(-2.76%) |
Mar 31, 2015 | 2.215 | 2.250 | 2.120 | 2.170 | 32,287 | -0.08(-3.56%) |
Mar 30, 2015 | 2.165 | 2.260 | 2.130 | 2.250 | 17,805 | +0.11(+5.14%) |
Mar 27, 2015 | 2.200 | 2.200 | 2.120 | 2.140 | 11,061 | +0.00(+0.00%) |
Mar 26, 2015 | 2.170 | 2.182 | 2.130 | 2.140 | 12,527 | -0.05(-2.28%) |
Mar 25, 2015 | 2.271 | 2.271 | 2.170 | 2.190 | 15,084 | -0.10(-4.37%) |
Mar 24, 2015 | 2.230 | 2.310 | 2.220 | 2.290 | 46,948 | +0.11(+5.05%) |
Mar 23, 2015 | 2.240 | 2.275 | 2.190 | 2.180 | 14,615 | -0.12(-5.22%) |
Mar 20, 2015 | 2.240 | 2.310 | 2.240 | 2.300 | 50,769 | +0.06(+2.68%) |
Mar 19, 2015 | 2.180 | 2.250 | 2.140 | 2.240 | 13,256 | +0.09(+4.19%) |
Mar 18, 2015 | 2.180 | 2.290 | 2.080 | 2.150 | 84,325 | +0.01(+0.47%) |
Mar 17, 2015 | 2.360 | 2.360 | 2.120 | 2.140 | 61,646 | -0.06(-2.73%) |
Mar 16, 2015 | 2.430 | 2.437 | 2.160 | 2.200 | 171,641 | -0.37(-14.40%) |
Mar 13, 2015 | 2.740 | 2.740 | 2.550 | 2.570 | 30,345 | -0.06(-2.28%) |
Mar 12, 2015 | 2.715 | 2.740 | 2.600 | 2.630 | 121,186 | -0.03(-1.13%) |
Mar 11, 2015 | 2.742 | 2.750 | 2.650 | 2.660 | 63,675 | -0.02(-0.75%) |
Mar 10, 2015 | 3.050 | 3.050 | 2.650 | 2.680 | 62,447 | -0.30(-10.07%) |
Mar 09, 2015 | 3.110 | 3.154 | 2.880 | 2.980 | 121,256 | +0.03(+1.02%) |
Mar 06, 2015 | 2.880 | 2.960 | 2.805 | 2.950 | 30,945 | +0.12(+4.24%) |
Mar 05, 2015 | 2.650 | 2.890 | 2.650 | 2.830 | 23,333 | +0.11(+4.04%) |
Mar 04, 2015 | 2.950 | 2.990 | 2.650 | 2.720 | 70,288 | -0.18(-6.21%) |
Mar 03, 2015 | 3.070 | 3.070 | 2.870 | 2.900 | 7,406 | -0.12(-3.97%) |