Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.084 | 2.134 | 2.050 | 2.109 | 6,810,791 | +0.01(+0.60%) |
Apr 29, 2015 | 2.134 | 2.141 | 2.090 | 2.097 | 5,688,814 | -0.06(-2.91%) |
Apr 28, 2015 | 2.229 | 2.247 | 2.153 | 2.160 | 6,703,228 | -0.04(-1.99%) |
Apr 27, 2015 | 2.273 | 2.323 | 2.191 | 2.203 | 8,255,799 | -0.08(-3.31%) |
Apr 24, 2015 | 2.216 | 2.279 | 2.197 | 2.279 | 18,634,666 | +0.11(+4.91%) |
Apr 23, 2015 | 2.059 | 2.178 | 2.059 | 2.172 | 14,178,588 | +0.11(+5.49%) |
Apr 22, 2015 | 1.977 | 2.062 | 1.974 | 2.059 | 14,104,631 | +0.13(+6.49%) |
Apr 21, 2015 | 1.971 | 1.971 | 1.927 | 1.934 | 2,751,691 | -0.02(-0.96%) |
Apr 20, 2015 | 1.927 | 1.977 | 1.921 | 1.952 | 6,102,241 | +0.04(+1.97%) |
Apr 17, 2015 | 1.965 | 1.971 | 1.886 | 1.915 | 9,565,971 | -0.09(-4.39%) |
Apr 16, 2015 | 2.072 | 2.078 | 1.996 | 2.003 | 7,145,781 | -0.08(-3.92%) |
Apr 15, 2015 | 2.034 | 2.097 | 2.028 | 2.084 | 9,677,646 | +0.06(+3.11%) |
Apr 14, 2015 | 1.965 | 2.034 | 1.952 | 2.021 | 9,842,555 | +0.07(+3.54%) |
Apr 13, 2015 | 1.965 | 1.971 | 1.921 | 1.952 | 4,974,468 | -0.01(-0.64%) |
Apr 10, 2015 | 1.996 | 2.015 | 1.952 | 1.965 | 4,146,173 | -0.03(-1.57%) |
Apr 09, 2015 | 2.003 | 2.047 | 1.984 | 1.996 | 8,484,027 | +0.01(+0.63%) |
Apr 08, 2015 | 2.021 | 2.040 | 1.977 | 1.984 | 6,947,454 | -0.01(-0.32%) |
Apr 07, 2015 | 2.015 | 2.021 | 1.977 | 1.990 | 13,781,243 | -0.03(-1.55%) |
Apr 06, 2015 | 2.021 | 2.040 | 2.009 | 2.021 | 7,707,955 | +0.00(+0.00%) |
Apr 02, 2015 | 2.034 | 2.021 | 2.021 | 2.021 | 5,758,671 | -0.02(-0.92%) |
Apr 01, 2015 | 2.040 | 2.078 | 2.015 | 2.040 | 7,189,727 | +0.03(+1.56%) |
Mar 31, 2015 | 2.003 | 2.028 | 1.977 | 2.009 | 8,285,722 | +0.01(+0.31%) |
Mar 30, 2015 | 1.965 | 2.040 | 1.952 | 2.003 | 9,820,857 | +0.08(+4.25%) |
Mar 27, 2015 | 2.090 | 2.103 | 1.915 | 1.921 | 23,327,658 | -0.24(-11.05%) |
Mar 26, 2015 | 2.185 | 2.191 | 2.128 | 2.160 | 10,269,273 | -0.03(-1.15%) |
Mar 25, 2015 | 2.203 | 2.216 | 2.172 | 2.185 | 4,855,865 | -0.01(-0.29%) |
Mar 24, 2015 | 2.216 | 2.225 | 2.134 | 2.191 | 6,448,241 | -0.03(-1.13%) |
Mar 23, 2015 | 2.185 | 2.222 | 2.172 | 2.216 | 5,503,773 | +0.04(+2.02%) |
Mar 20, 2015 | 2.141 | 2.172 | 2.134 | 2.172 | 8,515,290 | +0.04(+2.06%) |
Mar 19, 2015 | 2.172 | 2.188 | 2.128 | 2.128 | 8,946,417 | -0.08(-3.69%) |
Mar 18, 2015 | 2.128 | 2.235 | 2.109 | 2.210 | 12,528,021 | +0.06(+2.62%) |
Mar 17, 2015 | 2.072 | 2.160 | 2.059 | 2.153 | 8,491,194 | +0.08(+3.68%) |
Mar 16, 2015 | 2.108 | 2.114 | 2.039 | 2.077 | 17,391,540 | +0.00(+0.00%) |
Mar 13, 2015 | 2.102 | 2.139 | 2.052 | 2.077 | 22,290,480 | -0.06(-2.92%) |
Mar 12, 2015 | 2.202 | 2.220 | 2.127 | 2.139 | 7,434,115 | -0.02(-1.15%) |
Mar 11, 2015 | 2.183 | 2.202 | 2.152 | 2.164 | 7,619,462 | -0.04(-1.98%) |
Mar 10, 2015 | 2.214 | 2.251 | 2.183 | 2.208 | 24,119,754 | +0.02(+1.14%) |
Mar 09, 2015 | 2.183 | 2.226 | 2.152 | 2.183 | 8,595,755 | +0.00(+0.00%) |
Mar 06, 2015 | 2.133 | 2.195 | 2.120 | 2.183 | 9,959,915 | -0.02(-0.85%) |
Mar 05, 2015 | 2.220 | 2.233 | 2.189 | 2.202 | 6,839,239 | +0.02(+0.86%) |
Mar 04, 2015 | 2.183 | 2.226 | 2.158 | 2.183 | 10,369,554 | +0.04(+1.74%) |
Mar 03, 2015 | 2.108 | 2.152 | 2.108 | 2.145 | 8,325,267 | +0.03(+1.47%) |
Mar 02, 2015 | 2.226 | 2.226 | 2.102 | 2.114 | 6,628,077 | -0.11(-5.04%) |
Feb 27, 2015 | 2.202 | 2.251 | 2.198 | 2.226 | 5,205,093 | +0.04(+1.71%) |
Feb 26, 2015 | 2.177 | 2.226 | 2.133 | 2.189 | 6,298,697 | -0.02(-1.13%) |
Feb 25, 2015 | 2.226 | 2.239 | 2.189 | 2.214 | 5,250,645 | -0.02(-0.84%) |
Feb 24, 2015 | 2.195 | 2.245 | 2.158 | 2.233 | 5,565,034 | +0.06(+2.87%) |
Feb 23, 2015 | 2.214 | 2.220 | 2.164 | 2.170 | 13,568,171 | -0.06(-2.79%) |
Feb 20, 2015 | 2.214 | 2.245 | 2.189 | 2.233 | 8,085,363 | -0.01(-0.28%) |
Feb 19, 2015 | 2.226 | 2.245 | 2.158 | 2.239 | 8,523,001 | -0.03(-1.37%) |
Feb 18, 2015 | 2.401 | 2.495 | 2.251 | 2.270 | 6,595,844 | +0.02(+0.83%) |
Feb 17, 2015 | 2.233 | 2.289 | 2.214 | 2.251 | 4,057,971 | +0.01(+0.56%) |
Feb 13, 2015 | 2.220 | 2.239 | 2.239 | 2.239 | 8,336,149 | +0.06(+2.57%) |
Feb 12, 2015 | 2.220 | 2.245 | 2.145 | 2.183 | 9,220,595 | -0.02(-0.85%) |
Feb 11, 2015 | 2.164 | 2.214 | 2.145 | 2.202 | 9,191,650 | +0.04(+2.02%) |
Feb 10, 2015 | 2.245 | 2.255 | 2.152 | 2.158 | 10,508,668 | -0.17(-7.24%) |
Feb 09, 2015 | 2.283 | 2.367 | 2.264 | 2.326 | 12,949,700 | +0.12(+5.67%) |
Feb 06, 2015 | 2.139 | 2.220 | 2.139 | 2.202 | 10,612,195 | +0.00(+0.00%) |
Feb 05, 2015 | 2.183 | 2.239 | 2.183 | 2.202 | 8,553,796 | +0.02(+0.86%) |
Feb 04, 2015 | 2.183 | 2.214 | 2.177 | 2.183 | 8,269,672 | -0.07(-3.31%) |
Feb 03, 2015 | 2.276 | 2.295 | 2.242 | 2.258 | 7,942,140 | +0.06(+2.55%) |