Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.151 | 2.238 | 2.115 | 2.223 | 1,549,215 | +0.06(+2.92%) |
Apr 29, 2015 | 2.034 | 2.205 | 2.011 | 2.160 | 1,365,699 | +0.14(+7.14%) |
Apr 28, 2015 | 2.070 | 2.088 | 1.998 | 2.016 | 1,276,235 | -0.02(-0.88%) |
Apr 27, 2015 | 2.106 | 2.106 | 2.025 | 2.034 | 1,480,567 | -0.03(-1.31%) |
Apr 24, 2015 | 2.088 | 2.133 | 2.052 | 2.061 | 1,332,856 | -0.01(-0.43%) |
Apr 23, 2015 | 2.115 | 2.115 | 2.025 | 2.070 | 1,481,782 | +0.01(+0.44%) |
Apr 22, 2015 | 2.151 | 2.178 | 2.043 | 2.061 | 1,007,802 | -0.06(-2.97%) |
Apr 21, 2015 | 2.223 | 2.259 | 2.124 | 2.124 | 1,195,271 | -0.08(-3.67%) |
Apr 20, 2015 | 2.187 | 2.250 | 2.165 | 2.205 | 1,053,948 | +0.04(+2.08%) |
Apr 17, 2015 | 2.160 | 2.268 | 2.143 | 2.160 | 1,705,366 | -0.02(-0.83%) |
Apr 16, 2015 | 2.268 | 2.309 | 2.178 | 2.178 | 1,562,711 | -0.09(-3.97%) |
Apr 15, 2015 | 2.286 | 2.349 | 2.205 | 2.268 | 2,695,417 | -0.03(-1.18%) |
Apr 14, 2015 | 2.088 | 2.340 | 2.088 | 2.295 | 3,657,531 | +0.32(+15.91%) |
Apr 13, 2015 | 2.061 | 2.061 | 1.962 | 1.980 | 1,382,353 | -0.08(-3.93%) |
Apr 10, 2015 | 2.052 | 2.088 | 2.025 | 2.061 | 1,226,052 | +0.01(+0.44%) |
Apr 09, 2015 | 2.070 | 2.151 | 2.025 | 2.052 | 1,625,014 | -0.02(-0.87%) |
Apr 08, 2015 | 2.169 | 2.223 | 2.057 | 2.070 | 1,438,577 | -0.10(-4.56%) |
Apr 07, 2015 | 2.286 | 2.331 | 2.142 | 2.169 | 1,586,376 | -0.14(-5.86%) |
Apr 06, 2015 | 2.223 | 2.304 | 2.160 | 2.304 | 1,386,443 | +0.08(+3.64%) |
Apr 02, 2015 | 2.250 | 2.223 | 2.223 | 2.223 | 3,124,713 | -0.05(-2.37%) |
Apr 01, 2015 | 2.205 | 2.385 | 1.908 | 2.277 | 6,395,930 | +0.07(+3.27%) |
Mar 31, 2015 | 2.556 | 2.583 | 2.043 | 2.205 | 5,861,866 | -0.61(-21.73%) |
Mar 30, 2015 | 2.907 | 2.925 | 2.745 | 2.817 | 1,319,556 | -0.08(-2.79%) |
Mar 27, 2015 | 2.880 | 2.957 | 2.840 | 2.898 | 1,145,752 | +0.00(+0.00%) |
Mar 26, 2015 | 2.943 | 3.033 | 2.844 | 2.898 | 1,346,362 | +0.02(+0.62%) |
Mar 25, 2015 | 2.817 | 2.997 | 2.817 | 2.880 | 1,895,373 | +0.04(+1.59%) |
Mar 24, 2015 | 2.817 | 2.889 | 2.763 | 2.835 | 2,139,055 | +0.04(+1.61%) |
Mar 23, 2015 | 2.790 | 2.970 | 2.691 | 2.790 | 3,411,201 | +0.02(+0.65%) |
Mar 20, 2015 | 2.961 | 3.006 | 2.763 | 2.772 | 7,816,959 | +0.05(+1.65%) |
Mar 19, 2015 | 2.997 | 3.042 | 2.700 | 2.727 | 2,653,628 | -0.35(-11.40%) |
Mar 18, 2015 | 3.141 | 3.150 | 2.997 | 3.078 | 2,074,889 | -0.13(-3.93%) |
Mar 17, 2015 | 3.933 | 3.933 | 3.105 | 3.204 | 3,330,292 | -0.82(-20.36%) |
Mar 16, 2015 | 4.059 | 4.068 | 3.867 | 4.023 | 725,933 | -0.05(-1.32%) |
Mar 13, 2015 | 3.915 | 4.086 | 3.870 | 4.077 | 895,846 | +0.00(+0.00%) |
Mar 12, 2015 | 4.293 | 4.329 | 3.969 | 4.077 | 790,027 | -0.17(-4.03%) |
Mar 11, 2015 | 4.185 | 4.311 | 4.131 | 4.248 | 582,001 | +0.06(+1.51%) |
Mar 10, 2015 | 4.230 | 4.275 | 4.122 | 4.185 | 645,109 | -0.11(-2.52%) |
Mar 09, 2015 | 4.275 | 4.455 | 4.212 | 4.293 | 632,596 | +0.00(+0.00%) |
Mar 06, 2015 | 4.446 | 4.518 | 4.266 | 4.293 | 747,890 | -0.23(-4.98%) |
Mar 05, 2015 | 4.707 | 4.725 | 4.446 | 4.518 | 634,000 | -0.04(-0.79%) |
Mar 04, 2015 | 4.572 | 4.581 | 4.347 | 4.554 | 812,010 | +0.07(+1.61%) |
Mar 03, 2015 | 4.455 | 4.500 | 4.217 | 4.482 | 1,157,411 | +0.07(+1.63%) |
Mar 02, 2015 | 4.383 | 4.554 | 4.266 | 4.410 | 1,019,882 | +0.05(+1.24%) |
Feb 27, 2015 | 4.500 | 4.509 | 4.221 | 4.356 | 1,065,806 | -0.10(-2.22%) |
Feb 26, 2015 | 4.635 | 4.635 | 4.329 | 4.455 | 1,126,124 | -0.20(-4.26%) |
Feb 25, 2015 | 4.545 | 4.698 | 4.473 | 4.653 | 771,780 | +0.11(+2.38%) |
Feb 24, 2015 | 4.689 | 4.743 | 4.473 | 4.545 | 593,981 | -0.11(-2.32%) |
Feb 23, 2015 | 4.698 | 4.806 | 4.482 | 4.653 | 1,011,134 | -0.10(-2.08%) |
Feb 20, 2015 | 4.914 | 4.937 | 4.707 | 4.752 | 885,144 | -0.14(-2.94%) |
Feb 19, 2015 | 4.860 | 4.977 | 4.671 | 4.896 | 1,395,136 | -0.09(-1.81%) |
Feb 18, 2015 | 5.076 | 5.256 | 4.941 | 4.986 | 837,590 | -0.18(-3.48%) |
Feb 17, 2015 | 5.238 | 5.292 | 5.094 | 5.166 | 1,105,098 | -0.11(-2.05%) |
Feb 13, 2015 | 5.427 | 5.274 | 5.274 | 5.274 | 1,170,378 | -0.05(-1.01%) |
Feb 12, 2015 | 5.202 | 5.499 | 5.202 | 5.328 | 1,605,255 | +0.22(+4.23%) |
Feb 11, 2015 | 4.680 | 5.256 | 4.599 | 5.112 | 1,409,045 | +0.39(+8.19%) |
Feb 10, 2015 | 5.049 | 5.067 | 4.649 | 4.725 | 1,530,629 | -0.32(-6.25%) |
Feb 09, 2015 | 5.130 | 5.292 | 5.031 | 5.040 | 1,029,441 | -0.03(-0.53%) |
Feb 06, 2015 | 5.139 | 5.256 | 5.031 | 5.067 | 1,443,624 | -0.07(-1.40%) |
Feb 05, 2015 | 5.310 | 5.454 | 5.112 | 5.139 | 1,128,200 | -0.15(-2.89%) |
Feb 04, 2015 | 5.265 | 5.373 | 4.995 | 5.292 | 1,237,168 | -0.12(-2.16%) |
Feb 03, 2015 | 5.400 | 5.697 | 5.220 | 5.409 | 1,511,595 | +0.07(+1.35%) |