Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.793 | 1.819 | 1.771 | 1.774 | 6,546,956 | -0.03(-1.42%) |
May 28, 2015 | 1.819 | 1.825 | 1.774 | 1.800 | 14,101,213 | -0.05(-2.77%) |
May 27, 2015 | 1.806 | 1.877 | 1.780 | 1.851 | 11,680,413 | +0.01(+0.70%) |
May 26, 2015 | 1.889 | 1.889 | 1.819 | 1.838 | 24,156,922 | -0.08(-4.01%) |
May 22, 2015 | 1.985 | 1.915 | 1.915 | 1.915 | 9,933,084 | -0.07(-3.55%) |
May 21, 2015 | 1.973 | 1.998 | 1.947 | 1.985 | 6,023,332 | -0.03(-1.31%) |
May 20, 2015 | 1.993 | 2.024 | 1.954 | 2.012 | 7,219,474 | +0.03(+1.28%) |
May 19, 2015 | 2.037 | 2.050 | 1.967 | 1.986 | 5,869,113 | -0.06(-3.11%) |
May 18, 2015 | 2.114 | 2.114 | 2.050 | 2.050 | 12,993,837 | -0.07(-3.30%) |
May 15, 2015 | 2.126 | 2.145 | 2.094 | 2.120 | 3,346,829 | -0.01(-0.60%) |
May 14, 2015 | 2.088 | 2.139 | 2.069 | 2.133 | 5,371,728 | +0.05(+2.45%) |
May 13, 2015 | 2.133 | 2.133 | 2.063 | 2.082 | 8,484,626 | -0.06(-2.68%) |
May 12, 2015 | 2.184 | 2.209 | 2.126 | 2.139 | 4,943,937 | -0.04(-1.75%) |
May 11, 2015 | 2.228 | 2.257 | 2.177 | 2.177 | 7,396,129 | -0.04(-1.72%) |
May 08, 2015 | 2.164 | 2.247 | 2.133 | 2.215 | 12,743,312 | +0.11(+5.45%) |
May 07, 2015 | 2.126 | 2.126 | 2.075 | 2.101 | 4,677,988 | -0.04(-2.08%) |
May 06, 2015 | 2.241 | 2.241 | 2.145 | 2.145 | 7,876,116 | -0.10(-4.26%) |
May 05, 2015 | 2.171 | 2.266 | 2.158 | 2.241 | 12,269,264 | +0.08(+3.53%) |
May 04, 2015 | 2.126 | 2.177 | 2.107 | 2.164 | 6,647,834 | +0.01(+0.59%) |
May 01, 2015 | 2.152 | 2.164 | 2.101 | 2.152 | 3,743,696 | +0.01(+0.60%) |
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%) |