Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.910 | 2.960 | 2.890 | 2.950 | 12,690,230 | +0.01(+0.34%) |
May 28, 2015 | 2.870 | 2.990 | 2.860 | 2.940 | 11,608,648 | +0.08(+2.80%) |
May 27, 2015 | 2.870 | 2.900 | 2.840 | 2.860 | 8,550,940 | +0.01(+0.35%) |
May 26, 2015 | 2.930 | 2.940 | 2.850 | 2.850 | 7,419,821 | -0.08(-2.73%) |
May 22, 2015 | 2.970 | 2.930 | 2.930 | 2.930 | 7,874,500 | -0.04(-1.35%) |
May 21, 2015 | 2.960 | 2.990 | 2.930 | 2.970 | 10,773,047 | +0.01(+0.34%) |
May 20, 2015 | 3.010 | 3.030 | 2.880 | 2.960 | 17,144,684 | -0.04(-1.33%) |
May 19, 2015 | 2.980 | 3.080 | 2.970 | 3.000 | 15,171,370 | +0.03(+1.01%) |
May 18, 2015 | 3.050 | 3.100 | 2.960 | 2.970 | 13,321,230 | -0.08(-2.62%) |
May 15, 2015 | 3.010 | 3.125 | 3.010 | 3.050 | 26,209,116 | +0.00(+0.00%) |
May 14, 2015 | 3.030 | 3.110 | 2.930 | 3.050 | 28,279,350 | +0.04(+1.33%) |
May 13, 2015 | 2.960 | 3.040 | 2.960 | 3.010 | 35,968,592 | +0.08(+2.73%) |
May 12, 2015 | 2.870 | 2.970 | 2.870 | 2.930 | 19,184,666 | +0.03(+1.03%) |
May 11, 2015 | 2.860 | 2.960 | 2.850 | 2.900 | 25,552,836 | +0.04(+1.40%) |
May 08, 2015 | 2.760 | 2.900 | 2.730 | 2.860 | 27,550,612 | +0.06(+2.14%) |
May 07, 2015 | 2.710 | 2.830 | 2.640 | 2.800 | 52,312,632 | +0.19(+7.28%) |
May 06, 2015 | 2.480 | 2.635 | 2.460 | 2.610 | 44,940,468 | +0.11(+4.40%) |
May 05, 2015 | 2.510 | 2.530 | 2.460 | 2.500 | 22,329,762 | +0.01(+0.40%) |
May 04, 2015 | 2.480 | 2.510 | 2.460 | 2.490 | 17,647,296 | +0.02(+0.81%) |
May 01, 2015 | 2.460 | 2.520 | 2.460 | 2.470 | 7,295,264 | +0.02(+0.82%) |
Apr 30, 2015 | 2.450 | 2.500 | 2.430 | 2.450 | 9,954,816 | +0.00(+0.00%) |
Apr 29, 2015 | 2.430 | 2.470 | 2.420 | 2.450 | 11,641,581 | +0.00(+0.00%) |
Apr 28, 2015 | 2.460 | 2.500 | 2.420 | 2.450 | 7,160,023 | -0.01(-0.61%) |
Apr 27, 2015 | 2.510 | 2.510 | 2.450 | 2.465 | 9,212,556 | -0.06(-2.18%) |
Apr 24, 2015 | 2.500 | 2.550 | 2.490 | 2.520 | 8,094,243 | -0.01(-0.40%) |
Apr 23, 2015 | 2.510 | 2.540 | 2.510 | 2.530 | 5,452,117 | +0.02(+0.80%) |
Apr 22, 2015 | 2.510 | 2.530 | 2.460 | 2.510 | 13,583,526 | +0.02(+0.80%) |
Apr 21, 2015 | 2.450 | 2.495 | 2.445 | 2.490 | 20,092,780 | +0.05(+2.05%) |
Apr 20, 2015 | 2.470 | 2.470 | 2.380 | 2.440 | 18,552,820 | -0.01(-0.41%) |
Apr 17, 2015 | 2.460 | 2.470 | 2.420 | 2.450 | 11,059,566 | -0.01(-0.41%) |
Apr 16, 2015 | 2.450 | 2.480 | 2.440 | 2.460 | 11,364,097 | +0.00(+0.00%) |
Apr 15, 2015 | 2.440 | 2.490 | 2.420 | 2.460 | 13,959,807 | +0.02(+0.82%) |
Apr 14, 2015 | 2.500 | 2.500 | 2.410 | 2.440 | 17,604,012 | -0.03(-1.21%) |
Apr 13, 2015 | 2.500 | 2.520 | 2.440 | 2.470 | 17,641,064 | -0.02(-0.80%) |
Apr 10, 2015 | 2.430 | 2.510 | 2.420 | 2.490 | 44,150,916 | +0.11(+4.62%) |
Apr 09, 2015 | 2.495 | 2.570 | 2.350 | 2.380 | 128,872,224 | -0.52(-17.93%) |
Apr 08, 2015 | 2.820 | 2.900 | 2.810 | 2.900 | 43,723,224 | +0.10(+3.57%) |
Apr 07, 2015 | 2.760 | 2.810 | 2.703 | 2.800 | 7,100,167 | +0.03(+1.08%) |
Apr 06, 2015 | 2.760 | 2.810 | 2.750 | 2.770 | 6,784,832 | -0.01(-0.36%) |
Apr 02, 2015 | 2.780 | 2.780 | 2.780 | 2.780 | 7,000,700 | -0.01(-0.36%) |
Apr 01, 2015 | 2.860 | 2.870 | 2.780 | 2.790 | 10,691,712 | -0.06(-2.11%) |
Mar 31, 2015 | 2.750 | 2.890 | 2.745 | 2.850 | 20,591,856 | +0.07(+2.52%) |
Mar 30, 2015 | 2.760 | 2.820 | 2.730 | 2.780 | 15,103,244 | +0.01(+0.36%) |
Mar 27, 2015 | 2.720 | 2.820 | 2.720 | 2.770 | 8,261,553 | +0.05(+1.84%) |
Mar 26, 2015 | 2.740 | 2.795 | 2.710 | 2.720 | 11,453,176 | -0.05(-1.81%) |
Mar 25, 2015 | 2.820 | 2.840 | 2.750 | 2.770 | 19,292,288 | -0.04(-1.42%) |
Mar 24, 2015 | 2.750 | 2.890 | 2.710 | 2.810 | 39,283,224 | +0.05(+1.81%) |
Mar 23, 2015 | 2.710 | 2.790 | 2.700 | 2.760 | 16,167,517 | +0.06(+2.22%) |
Mar 20, 2015 | 2.650 | 2.730 | 2.640 | 2.700 | 11,462,314 | +0.05(+1.89%) |
Mar 19, 2015 | 2.630 | 2.660 | 2.610 | 2.650 | 6,964,991 | +0.03(+1.15%) |
Mar 18, 2015 | 2.600 | 2.680 | 2.590 | 2.620 | 12,103,149 | +0.00(+0.00%) |
Mar 17, 2015 | 2.550 | 2.690 | 2.550 | 2.620 | 13,167,221 | +0.05(+1.95%) |
Mar 16, 2015 | 2.590 | 2.630 | 2.510 | 2.570 | 16,663,133 | -0.02(-0.77%) |
Mar 13, 2015 | 2.700 | 2.720 | 2.560 | 2.590 | 28,979,450 | -0.09(-3.36%) |
Mar 12, 2015 | 2.600 | 2.720 | 2.590 | 2.680 | 25,108,006 | +0.07(+2.68%) |
Mar 11, 2015 | 2.560 | 2.630 | 2.510 | 2.610 | 17,064,844 | +0.06(+2.35%) |
Mar 10, 2015 | 2.520 | 2.560 | 2.480 | 2.550 | 9,761,036 | +0.01(+0.39%) |
Mar 09, 2015 | 2.530 | 2.590 | 2.480 | 2.540 | 13,921,837 | +0.00(+0.00%) |
Mar 06, 2015 | 2.400 | 2.600 | 2.390 | 2.540 | 25,639,788 | +0.13(+5.39%) |
Mar 05, 2015 | 2.410 | 2.440 | 2.380 | 2.410 | 13,431,180 | +0.02(+0.84%) |
Mar 04, 2015 | 2.340 | 2.410 | 2.350 | 2.390 | 24,439,610 | +0.04(+1.70%) |
Mar 03, 2015 | 2.340 | 2.390 | 2.300 | 2.350 | 24,959,620 | +0.03(+1.29%) |