Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.114 | 2.164 | 2.079 | 2.139 | 6,716,146 | +0.01(+0.60%) |
Apr 29, 2015 | 2.164 | 2.171 | 2.120 | 2.126 | 5,609,759 | -0.06(-2.91%) |
Apr 28, 2015 | 2.260 | 2.279 | 2.184 | 2.190 | 6,610,077 | -0.04(-1.99%) |
Apr 27, 2015 | 2.305 | 2.355 | 2.222 | 2.235 | 8,141,073 | -0.08(-3.31%) |
Apr 24, 2015 | 2.247 | 2.311 | 2.228 | 2.311 | 18,375,712 | +0.11(+4.91%) |
Apr 23, 2015 | 2.088 | 2.209 | 2.088 | 2.203 | 13,981,557 | +0.11(+5.49%) |
Apr 22, 2015 | 2.005 | 2.091 | 2.002 | 2.088 | 13,908,627 | +0.13(+6.49%) |
Apr 21, 2015 | 1.999 | 1.999 | 1.954 | 1.961 | 2,713,452 | -0.02(-0.96%) |
Apr 20, 2015 | 1.954 | 2.005 | 1.948 | 1.980 | 6,017,442 | +0.04(+1.97%) |
Apr 17, 2015 | 1.993 | 1.999 | 1.913 | 1.942 | 9,433,038 | -0.09(-4.39%) |
Apr 16, 2015 | 2.101 | 2.107 | 2.024 | 2.031 | 7,046,480 | -0.08(-3.92%) |
Apr 15, 2015 | 2.063 | 2.126 | 2.056 | 2.114 | 9,543,162 | +0.06(+3.11%) |
Apr 14, 2015 | 1.993 | 2.063 | 1.980 | 2.050 | 9,705,779 | +0.07(+3.54%) |
Apr 13, 2015 | 1.993 | 1.999 | 1.948 | 1.980 | 4,905,341 | -0.01(-0.64%) |
Apr 10, 2015 | 2.024 | 2.044 | 1.980 | 1.993 | 4,088,556 | -0.03(-1.57%) |
Apr 09, 2015 | 2.031 | 2.075 | 2.012 | 2.024 | 8,366,129 | +0.01(+0.63%) |
Apr 08, 2015 | 2.050 | 2.069 | 2.005 | 2.012 | 6,850,909 | -0.01(-0.32%) |
Apr 07, 2015 | 2.044 | 2.050 | 2.005 | 2.018 | 13,589,733 | -0.03(-1.55%) |
Apr 06, 2015 | 2.050 | 2.069 | 2.037 | 2.050 | 7,600,842 | +0.00(+0.00%) |
Apr 02, 2015 | 2.063 | 2.050 | 2.050 | 2.050 | 5,678,646 | -0.02(-0.92%) |
Apr 01, 2015 | 2.069 | 2.107 | 2.044 | 2.069 | 7,089,816 | +0.03(+1.56%) |
Mar 31, 2015 | 2.031 | 2.056 | 2.005 | 2.037 | 8,170,580 | +0.01(+0.31%) |
Mar 30, 2015 | 1.993 | 2.069 | 1.980 | 2.031 | 9,684,383 | +0.08(+4.25%) |
Mar 27, 2015 | 2.120 | 2.133 | 1.942 | 1.948 | 23,003,486 | -0.24(-11.05%) |
Mar 26, 2015 | 2.215 | 2.222 | 2.158 | 2.190 | 10,126,567 | -0.03(-1.15%) |
Mar 25, 2015 | 2.235 | 2.247 | 2.203 | 2.215 | 4,788,386 | -0.01(-0.29%) |
Mar 24, 2015 | 2.247 | 2.257 | 2.164 | 2.222 | 6,358,634 | -0.03(-1.13%) |
Mar 23, 2015 | 2.215 | 2.254 | 2.203 | 2.247 | 5,427,291 | +0.04(+2.02%) |
Mar 20, 2015 | 2.171 | 2.203 | 2.164 | 2.203 | 8,396,958 | +0.04(+2.06%) |
Mar 19, 2015 | 2.203 | 2.219 | 2.158 | 2.158 | 8,822,094 | -0.08(-3.69%) |
Mar 18, 2015 | 2.158 | 2.266 | 2.139 | 2.241 | 12,353,926 | +0.06(+2.62%) |
Mar 17, 2015 | 2.101 | 2.190 | 2.088 | 2.184 | 8,373,197 | +0.08(+3.68%) |
Mar 16, 2015 | 2.138 | 2.144 | 2.068 | 2.106 | 17,149,856 | +0.00(+0.00%) |
Mar 13, 2015 | 2.131 | 2.169 | 2.081 | 2.106 | 21,980,718 | -0.06(-2.92%) |
Mar 12, 2015 | 2.233 | 2.252 | 2.157 | 2.169 | 7,330,806 | -0.03(-1.15%) |
Mar 11, 2015 | 2.214 | 2.233 | 2.182 | 2.195 | 7,513,577 | -0.04(-1.98%) |
Mar 10, 2015 | 2.245 | 2.283 | 2.214 | 2.239 | 23,784,570 | +0.03(+1.14%) |
Mar 09, 2015 | 2.214 | 2.258 | 2.182 | 2.214 | 8,476,303 | +0.00(+0.00%) |
Mar 06, 2015 | 2.163 | 2.226 | 2.150 | 2.214 | 9,821,506 | -0.02(-0.85%) |
Mar 05, 2015 | 2.252 | 2.264 | 2.220 | 2.233 | 6,744,196 | +0.02(+0.86%) |
Mar 04, 2015 | 2.214 | 2.258 | 2.188 | 2.214 | 10,225,451 | +0.04(+1.74%) |
Mar 03, 2015 | 2.138 | 2.182 | 2.138 | 2.176 | 8,209,574 | +0.03(+1.47%) |
Mar 02, 2015 | 2.258 | 2.258 | 2.131 | 2.144 | 6,535,968 | -0.11(-5.04%) |
Feb 27, 2015 | 2.233 | 2.283 | 2.229 | 2.258 | 5,132,760 | +0.04(+1.71%) |
Feb 26, 2015 | 2.207 | 2.258 | 2.163 | 2.220 | 6,211,166 | -0.03(-1.13%) |
Feb 25, 2015 | 2.258 | 2.270 | 2.220 | 2.245 | 5,177,679 | -0.02(-0.84%) |
Feb 24, 2015 | 2.226 | 2.277 | 2.188 | 2.264 | 5,487,699 | +0.06(+2.87%) |
Feb 23, 2015 | 2.245 | 2.252 | 2.195 | 2.201 | 13,379,619 | -0.06(-2.79%) |
Feb 20, 2015 | 2.245 | 2.277 | 2.220 | 2.264 | 7,973,003 | -0.01(-0.28%) |
Feb 19, 2015 | 2.258 | 2.277 | 2.188 | 2.270 | 8,404,560 | -0.03(-1.37%) |
Feb 18, 2015 | 2.435 | 2.530 | 2.283 | 2.302 | 6,504,184 | +0.02(+0.83%) |
Feb 17, 2015 | 2.264 | 2.321 | 2.245 | 2.283 | 4,001,579 | +0.01(+0.56%) |
Feb 13, 2015 | 2.252 | 2.270 | 2.270 | 2.270 | 8,220,305 | +0.06(+2.57%) |
Feb 12, 2015 | 2.252 | 2.277 | 2.176 | 2.214 | 9,092,460 | -0.02(-0.85%) |
Feb 11, 2015 | 2.195 | 2.245 | 2.176 | 2.233 | 9,063,917 | +0.04(+2.02%) |
Feb 10, 2015 | 2.277 | 2.286 | 2.182 | 2.188 | 10,362,633 | -0.17(-7.24%) |
Feb 09, 2015 | 2.315 | 2.400 | 2.296 | 2.359 | 12,769,743 | +0.13(+5.67%) |
Feb 06, 2015 | 2.169 | 2.252 | 2.169 | 2.233 | 10,464,721 | +0.00(+0.00%) |
Feb 05, 2015 | 2.214 | 2.270 | 2.214 | 2.233 | 8,434,927 | +0.02(+0.86%) |
Feb 04, 2015 | 2.214 | 2.245 | 2.207 | 2.214 | 8,154,751 | -0.08(-3.31%) |
Feb 03, 2015 | 2.308 | 2.327 | 2.274 | 2.289 | 7,831,771 | +0.06(+2.55%) |