Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.280 | 2.310 | 2.260 | 2.260 | 11,465,305 | -0.02(-0.88%) |
Apr 29, 2015 | 2.300 | 2.330 | 2.270 | 2.280 | 11,870,127 | -0.03(-1.30%) |
Apr 28, 2015 | 2.360 | 2.370 | 2.310 | 2.310 | 11,432,823 | -0.03(-1.28%) |
Apr 27, 2015 | 2.300 | 2.360 | 2.290 | 2.340 | 13,485,376 | +0.04(+1.74%) |
Apr 24, 2015 | 2.360 | 2.380 | 2.300 | 2.300 | 15,001,242 | -0.03(-1.29%) |
Apr 23, 2015 | 2.280 | 2.360 | 2.260 | 2.330 | 15,130,407 | +0.05(+2.19%) |
Apr 22, 2015 | 2.350 | 2.360 | 2.250 | 2.280 | 27,624,440 | -0.07(-2.98%) |
Apr 21, 2015 | 2.530 | 2.530 | 2.350 | 2.350 | 31,262,606 | -0.14(-5.62%) |
Apr 20, 2015 | 2.560 | 2.570 | 2.450 | 2.490 | 29,162,834 | -0.08(-3.30%) |
Apr 17, 2015 | 2.535 | 2.580 | 2.455 | 2.575 | 53,185,288 | -0.29(-10.28%) |
Apr 16, 2015 | 2.720 | 2.940 | 2.700 | 2.870 | 28,373,296 | +0.17(+6.30%) |
Apr 15, 2015 | 2.700 | 2.740 | 2.650 | 2.700 | 15,278,719 | +0.03(+1.12%) |
Apr 14, 2015 | 2.770 | 2.790 | 2.650 | 2.670 | 13,363,927 | -0.11(-3.96%) |
Apr 13, 2015 | 2.760 | 2.800 | 2.730 | 2.780 | 8,391,101 | +0.02(+0.72%) |
Apr 10, 2015 | 2.740 | 2.780 | 2.730 | 2.760 | 6,184,822 | +0.04(+1.47%) |
Apr 09, 2015 | 2.690 | 2.750 | 2.690 | 2.720 | 7,122,836 | +0.01(+0.37%) |
Apr 08, 2015 | 2.680 | 2.740 | 2.680 | 2.710 | 4,348,995 | +0.01(+0.37%) |
Apr 07, 2015 | 2.700 | 2.740 | 2.690 | 2.700 | 5,729,558 | +0.00(+0.00%) |
Apr 06, 2015 | 2.680 | 2.730 | 2.680 | 2.700 | 8,178,065 | +0.01(+0.37%) |
Apr 02, 2015 | 2.660 | 2.690 | 2.690 | 2.690 | 7,047,600 | +0.00(+0.00%) |
Apr 01, 2015 | 2.660 | 2.750 | 2.650 | 2.690 | 11,236,790 | +0.01(+0.37%) |
Mar 31, 2015 | 2.660 | 2.700 | 2.650 | 2.680 | 7,025,016 | -0.02(-0.74%) |
Mar 30, 2015 | 2.730 | 2.760 | 2.655 | 2.700 | 8,558,207 | -0.02(-0.74%) |
Mar 27, 2015 | 2.700 | 2.800 | 2.630 | 2.720 | 16,844,090 | +0.07(+2.64%) |
Mar 26, 2015 | 2.590 | 2.700 | 2.530 | 2.650 | 28,239,692 | +0.02(+0.76%) |
Mar 25, 2015 | 2.780 | 2.790 | 2.560 | 2.630 | 26,981,252 | -0.16(-5.73%) |
Mar 24, 2015 | 2.850 | 2.850 | 2.760 | 2.790 | 8,724,501 | -0.05(-1.76%) |
Mar 23, 2015 | 2.810 | 2.850 | 2.800 | 2.840 | 7,450,247 | +0.04(+1.43%) |
Mar 20, 2015 | 2.760 | 2.800 | 2.740 | 2.800 | 10,764,776 | +0.06(+2.19%) |
Mar 19, 2015 | 2.760 | 2.780 | 2.730 | 2.740 | 8,819,433 | -0.01(-0.36%) |
Mar 18, 2015 | 2.770 | 2.820 | 2.720 | 2.750 | 11,384,790 | -0.02(-0.72%) |
Mar 17, 2015 | 2.750 | 2.795 | 2.740 | 2.770 | 7,741,149 | +0.01(+0.36%) |
Mar 16, 2015 | 2.750 | 2.810 | 2.750 | 2.760 | 6,132,875 | +0.01(+0.36%) |
Mar 13, 2015 | 2.740 | 2.780 | 2.710 | 2.750 | 8,099,030 | -0.01(-0.36%) |
Mar 12, 2015 | 2.760 | 2.790 | 2.715 | 2.760 | 13,835,187 | -0.08(-2.82%) |
Mar 11, 2015 | 2.920 | 2.945 | 2.800 | 2.840 | 11,763,482 | -0.08(-2.74%) |
Mar 10, 2015 | 2.970 | 2.980 | 2.920 | 2.920 | 10,312,381 | -0.01(-0.34%) |
Mar 09, 2015 | 2.920 | 2.980 | 2.900 | 2.930 | 12,391,037 | +0.01(+0.34%) |
Mar 06, 2015 | 2.960 | 2.990 | 2.830 | 2.920 | 16,785,236 | -0.06(-2.01%) |
Mar 05, 2015 | 3.100 | 3.100 | 2.980 | 2.980 | 11,471,770 | -0.07(-2.30%) |
Mar 04, 2015 | 3.140 | 3.140 | 3.010 | 3.050 | 12,118,302 | -0.09(-2.87%) |
Mar 03, 2015 | 3.200 | 3.230 | 3.130 | 3.140 | 8,644,947 | -0.07(-2.18%) |
Mar 02, 2015 | 3.130 | 3.230 | 3.110 | 3.210 | 15,631,473 | +0.10(+3.22%) |
Feb 27, 2015 | 3.070 | 3.120 | 3.070 | 3.110 | 7,150,249 | +0.03(+0.97%) |
Feb 26, 2015 | 3.100 | 3.130 | 3.060 | 3.080 | 8,680,872 | -0.02(-0.65%) |
Feb 25, 2015 | 3.080 | 3.140 | 3.075 | 3.100 | 6,151,341 | -0.01(-0.32%) |
Feb 24, 2015 | 3.060 | 3.115 | 3.020 | 3.110 | 10,901,377 | +0.05(+1.63%) |
Feb 23, 2015 | 3.050 | 3.100 | 3.030 | 3.060 | 6,319,036 | +0.00(+0.00%) |
Feb 20, 2015 | 3.030 | 3.130 | 3.020 | 3.060 | 10,667,514 | +0.00(+0.16%) |
Feb 19, 2015 | 3.060 | 3.080 | 3.010 | 3.055 | 6,566,134 | -0.02(-0.81%) |
Feb 18, 2015 | 3.110 | 3.135 | 3.060 | 3.080 | 7,282,617 | -0.03(-0.96%) |
Feb 17, 2015 | 3.160 | 3.170 | 3.080 | 3.110 | 8,675,070 | -0.04(-1.27%) |
Feb 13, 2015 | 3.130 | 3.150 | 3.150 | 3.150 | 9,627,600 | +0.03(+0.96%) |
Feb 12, 2015 | 3.080 | 3.150 | 3.050 | 3.120 | 12,972,714 | +0.05(+1.63%) |
Feb 11, 2015 | 3.030 | 3.100 | 3.000 | 3.070 | 11,740,588 | +0.03(+0.99%) |
Feb 10, 2015 | 3.070 | 3.100 | 3.010 | 3.040 | 13,971,072 | +0.00(+0.00%) |
Feb 09, 2015 | 3.030 | 3.070 | 2.930 | 3.040 | 24,112,544 | +0.01(+0.33%) |
Feb 06, 2015 | 3.200 | 3.210 | 3.000 | 3.030 | 38,299,960 | -0.28(-8.46%) |
Feb 05, 2015 | 2.880 | 3.370 | 2.870 | 3.310 | 73,223,248 | +0.46(+16.14%) |
Feb 04, 2015 | 2.780 | 2.920 | 2.760 | 2.850 | 34,829,280 | +0.09(+3.26%) |
Feb 03, 2015 | 2.700 | 2.800 | 2.680 | 2.760 | 22,589,584 | +0.09(+3.37%) |
Feb 02, 2015 | 2.690 | 2.720 | 2.650 | 2.670 | 25,643,120 | +0.10(+3.89%) |
Jan 30, 2015 | 2.560 | 2.600 | 2.510 | 2.570 | 12,908,182 | -0.04(-1.53%) |
Jan 29, 2015 | 2.630 | 2.690 | 2.510 | 2.610 | 17,790,204 | -0.02(-0.76%) |
Jan 28, 2015 | 2.710 | 2.750 | 2.600 | 2.630 | 24,777,568 | -0.07(-2.59%) |
Jan 27, 2015 | 2.580 | 2.840 | 2.560 | 2.700 | 51,803,720 | +0.09(+3.45%) |
Jan 26, 2015 | 2.440 | 2.640 | 2.440 | 2.610 | 36,568,704 | +0.16(+6.53%) |
Jan 23, 2015 | 2.480 | 2.500 | 2.430 | 2.450 | 11,107,160 | -0.02(-0.81%) |
Jan 22, 2015 | 2.420 | 2.500 | 2.370 | 2.470 | 36,166,776 | +0.02(+0.82%) |
Jan 21, 2015 | 2.180 | 2.450 | 2.140 | 2.450 | 46,525,004 | +0.21(+9.37%) |
Jan 20, 2015 | 2.390 | 2.430 | 2.190 | 2.240 | 56,690,248 | -0.15(-6.28%) |
Jan 16, 2015 | 2.520 | 2.530 | 2.390 | 2.390 | 30,192,440 | -0.13(-5.16%) |
Jan 15, 2015 | 2.620 | 2.650 | 2.490 | 2.520 | 17,725,832 | -0.11(-4.18%) |
Jan 14, 2015 | 2.600 | 2.660 | 2.580 | 2.630 | 9,988,132 | -0.03(-1.13%) |
Jan 13, 2015 | 2.640 | 2.680 | 2.600 | 2.660 | 17,886,354 | +0.03(+1.14%) |
Jan 12, 2015 | 2.620 | 2.640 | 2.550 | 2.630 | 9,975,273 | +0.00(+0.00%) |
Jan 09, 2015 | 2.630 | 2.640 | 2.580 | 2.630 | 8,907,618 | +0.02(+0.77%) |
Jan 08, 2015 | 2.590 | 2.645 | 2.560 | 2.610 | 11,133,925 | +0.03(+1.16%) |
Jan 07, 2015 | 2.630 | 2.650 | 2.540 | 2.580 | 12,374,329 | -0.05(-1.90%) |
Jan 06, 2015 | 2.650 | 2.660 | 2.550 | 2.630 | 13,916,645 | -0.03(-1.13%) |
Jan 05, 2015 | 2.670 | 2.700 | 2.640 | 2.660 | 8,878,026 | -0.03(-1.12%) |