Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 2.647 | 2.656 | 2.512 | 2.531 | 6,826,824 | -0.11(-4.01%) |
Jun 29, 2015 | 2.685 | 2.704 | 2.618 | 2.637 | 4,084,288 | -0.03(-1.08%) |
Jun 26, 2015 | 2.714 | 2.743 | 2.656 | 2.666 | 4,777,709 | -0.05(-1.77%) |
Jun 25, 2015 | 2.743 | 2.772 | 2.676 | 2.714 | 2,972,624 | -0.04(-1.40%) |
Jun 24, 2015 | 2.743 | 2.791 | 2.743 | 2.753 | 3,417,571 | -0.01(-0.35%) |
Jun 23, 2015 | 2.753 | 2.791 | 2.724 | 2.762 | 4,859,435 | +0.00(+0.00%) |
Jun 22, 2015 | 2.839 | 2.849 | 2.753 | 2.762 | 4,676,735 | -0.10(-3.37%) |
Jun 19, 2015 | 2.907 | 2.935 | 2.791 | 2.858 | 14,471,921 | -0.06(-1.98%) |
Jun 18, 2015 | 2.916 | 2.916 | 2.868 | 2.916 | 4,275,239 | +0.07(+2.36%) |
Jun 17, 2015 | 2.830 | 2.849 | 2.743 | 2.849 | 5,756,482 | +0.04(+1.37%) |
Jun 16, 2015 | 2.926 | 2.926 | 2.801 | 2.810 | 4,867,388 | -0.13(-4.58%) |
Jun 15, 2015 | 2.839 | 2.945 | 2.743 | 2.945 | 6,127,543 | +0.11(+3.73%) |
Jun 12, 2015 | 2.868 | 2.897 | 2.830 | 2.839 | 3,704,644 | -0.05(-1.67%) |
Jun 11, 2015 | 2.916 | 2.926 | 2.887 | 2.887 | 2,807,563 | -0.04(-1.32%) |
Jun 10, 2015 | 2.887 | 2.951 | 2.858 | 2.926 | 4,164,606 | +0.09(+3.05%) |
Jun 09, 2015 | 2.935 | 2.955 | 2.839 | 2.839 | 4,053,561 | -0.09(-2.96%) |
Jun 08, 2015 | 2.926 | 2.935 | 2.885 | 2.926 | 2,406,814 | +0.01(+0.33%) |
Jun 05, 2015 | 2.916 | 2.941 | 2.897 | 2.916 | 2,412,395 | -0.03(-0.98%) |
Jun 04, 2015 | 2.955 | 2.984 | 2.907 | 2.945 | 2,764,918 | -0.04(-1.29%) |
Jun 03, 2015 | 3.003 | 3.051 | 2.964 | 2.984 | 2,588,764 | -0.04(-1.27%) |
Jun 02, 2015 | 3.003 | 3.041 | 2.993 | 3.022 | 1,840,224 | +0.02(+0.64%) |
Jun 01, 2015 | 3.022 | 3.037 | 2.984 | 3.003 | 2,412,493 | +0.01(+0.32%) |
May 29, 2015 | 2.993 | 3.032 | 2.964 | 2.993 | 2,480,044 | +0.01(+0.32%) |
May 28, 2015 | 2.926 | 2.993 | 2.916 | 2.984 | 2,675,020 | +0.06(+1.97%) |
May 27, 2015 | 2.974 | 2.984 | 2.907 | 2.926 | 4,251,713 | -0.05(-1.62%) |
May 26, 2015 | 3.041 | 3.041 | 2.964 | 2.974 | 3,430,850 | -0.12(-3.74%) |
May 22, 2015 | 3.109 | 3.089 | 3.089 | 3.089 | 1,761,647 | -0.02(-0.62%) |
May 21, 2015 | 3.109 | 3.138 | 3.094 | 3.109 | 2,862,089 | -0.01(-0.31%) |
May 20, 2015 | 3.051 | 3.128 | 3.041 | 3.118 | 3,112,581 | +0.08(+2.61%) |
May 19, 2015 | 3.087 | 3.125 | 3.029 | 3.039 | 4,867,559 | -0.08(-2.47%) |
May 18, 2015 | 3.125 | 3.164 | 3.097 | 3.116 | 3,233,069 | -0.01(-0.31%) |
May 15, 2015 | 3.106 | 3.164 | 3.077 | 3.125 | 5,444,504 | +0.01(+0.31%) |
May 14, 2015 | 3.154 | 3.222 | 3.087 | 3.116 | 5,916,868 | -0.02(-0.61%) |
May 13, 2015 | 3.068 | 3.135 | 3.058 | 3.135 | 7,375,803 | +0.11(+3.49%) |
May 12, 2015 | 2.972 | 3.029 | 2.933 | 3.029 | 3,658,530 | +0.07(+2.27%) |
May 11, 2015 | 2.895 | 2.991 | 2.895 | 2.962 | 3,747,946 | +0.08(+2.67%) |
May 08, 2015 | 2.943 | 2.962 | 2.875 | 2.885 | 3,457,203 | -0.05(-1.64%) |
May 07, 2015 | 2.847 | 2.933 | 2.837 | 2.933 | 3,494,733 | +0.06(+2.01%) |
May 06, 2015 | 2.904 | 2.933 | 2.866 | 2.875 | 4,062,544 | -0.02(-0.66%) |
May 05, 2015 | 2.972 | 2.972 | 2.866 | 2.895 | 5,693,646 | -0.04(-1.31%) |
May 04, 2015 | 2.962 | 3.000 | 2.914 | 2.933 | 3,957,728 | +0.02(+0.66%) |
May 01, 2015 | 2.895 | 2.981 | 2.895 | 2.914 | 5,013,268 | +0.01(+0.33%) |
Apr 30, 2015 | 2.952 | 2.991 | 2.895 | 2.904 | 7,350,262 | -0.10(-3.21%) |
Apr 29, 2015 | 3.068 | 3.116 | 2.981 | 3.000 | 3,763,637 | -0.07(-2.19%) |
Apr 28, 2015 | 2.981 | 3.106 | 2.981 | 3.068 | 5,648,169 | +0.09(+2.90%) |
Apr 27, 2015 | 2.952 | 3.058 | 2.943 | 2.981 | 6,313,956 | +0.06(+1.97%) |
Apr 24, 2015 | 2.972 | 2.981 | 2.885 | 2.924 | 4,155,734 | -0.06(-1.94%) |
Apr 23, 2015 | 2.895 | 3.000 | 2.866 | 2.981 | 5,513,548 | +0.10(+3.33%) |
Apr 22, 2015 | 2.981 | 3.000 | 2.847 | 2.885 | 5,948,247 | -0.12(-3.85%) |
Apr 21, 2015 | 3.087 | 3.106 | 2.962 | 3.000 | 6,754,864 | -0.09(-2.80%) |
Apr 20, 2015 | 3.029 | 3.164 | 2.962 | 3.087 | 9,168,956 | +0.05(+1.58%) |
Apr 17, 2015 | 3.135 | 3.154 | 3.029 | 3.039 | 5,106,090 | -0.08(-2.47%) |
Apr 16, 2015 | 3.222 | 3.241 | 3.106 | 3.116 | 3,965,421 | -0.09(-2.70%) |
Apr 15, 2015 | 3.116 | 3.202 | 3.106 | 3.202 | 3,281,006 | +0.11(+3.42%) |
Apr 14, 2015 | 3.058 | 3.125 | 3.029 | 3.097 | 3,086,553 | +0.03(+0.94%) |
Apr 13, 2015 | 3.145 | 3.145 | 3.049 | 3.068 | 2,725,357 | -0.09(-2.74%) |
Apr 10, 2015 | 3.029 | 3.154 | 3.020 | 3.154 | 4,622,860 | +0.16(+5.47%) |
Apr 09, 2015 | 2.972 | 3.020 | 2.924 | 2.991 | 2,878,570 | +0.00(+0.00%) |
Apr 08, 2015 | 3.087 | 3.087 | 2.972 | 2.991 | 3,311,609 | -0.08(-2.51%) |
Apr 07, 2015 | 3.135 | 3.135 | 3.029 | 3.068 | 4,879,551 | -0.11(-3.33%) |
Apr 06, 2015 | 3.135 | 3.174 | 3.077 | 3.174 | 4,353,821 | +0.12(+3.77%) |
Apr 02, 2015 | 3.077 | 3.058 | 3.058 | 3.058 | 4,951,701 | -0.05(-1.55%) |