Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.540 | 2.670 | 2.500 | 2.500 | 198,851 | -0.04(-1.57%) |
May 28, 2015 | 2.520 | 2.590 | 2.470 | 2.540 | 145,496 | +0.07(+2.83%) |
May 27, 2015 | 2.620 | 2.660 | 2.470 | 2.470 | 359,481 | -0.15(-5.73%) |
May 26, 2015 | 2.870 | 2.880 | 2.610 | 2.620 | 641,691 | -0.53(-16.83%) |
May 22, 2015 | 3.260 | 3.150 | 3.150 | 3.150 | 37,700 | -0.11(-3.37%) |
May 21, 2015 | 3.270 | 3.270 | 3.230 | 3.260 | 48,592 | -0.01(-0.31%) |
May 20, 2015 | 3.190 | 3.300 | 3.160 | 3.270 | 73,716 | +0.06(+1.87%) |
May 19, 2015 | 3.300 | 3.300 | 3.170 | 3.210 | 55,357 | -0.01(-0.41%) |
May 18, 2015 | 3.310 | 3.330 | 3.100 | 3.223 | 190,313 | -0.12(-3.50%) |
May 15, 2015 | 3.300 | 3.420 | 3.250 | 3.340 | 224,866 | -0.09(-2.62%) |
May 14, 2015 | 3.470 | 3.570 | 3.210 | 3.430 | 1,210,047 | +0.42(+13.95%) |
May 13, 2015 | 2.990 | 3.030 | 2.950 | 3.010 | 24,060 | +0.06(+2.03%) |
May 12, 2015 | 2.970 | 3.000 | 2.950 | 2.950 | 8,538 | -0.02(-0.67%) |
May 11, 2015 | 2.990 | 3.000 | 2.950 | 2.970 | 19,666 | -0.01(-0.34%) |
May 08, 2015 | 3.010 | 3.010 | 2.910 | 2.980 | 28,925 | +0.04(+1.36%) |
May 07, 2015 | 3.010 | 3.030 | 2.920 | 2.940 | 89,240 | -0.12(-3.92%) |
May 06, 2015 | 3.120 | 3.120 | 3.020 | 3.060 | 61,030 | -0.03(-0.97%) |
May 05, 2015 | 3.050 | 3.146 | 3.000 | 3.090 | 117,677 | +0.01(+0.32%) |
May 04, 2015 | 3.130 | 3.140 | 3.050 | 3.080 | 64,765 | -0.05(-1.60%) |
May 01, 2015 | 3.060 | 3.150 | 2.950 | 3.130 | 98,419 | +0.07(+2.29%) |
Apr 30, 2015 | 3.120 | 3.170 | 3.030 | 3.060 | 72,030 | -0.05(-1.61%) |
Apr 29, 2015 | 3.140 | 3.150 | 3.100 | 3.110 | 42,908 | +0.01(+0.32%) |
Apr 28, 2015 | 3.120 | 3.179 | 3.060 | 3.100 | 57,471 | -0.04(-1.27%) |
Apr 27, 2015 | 3.200 | 3.249 | 3.070 | 3.140 | 142,211 | -0.10(-3.09%) |
Apr 24, 2015 | 3.213 | 3.300 | 3.120 | 3.240 | 55,735 | +0.01(+0.31%) |
Apr 23, 2015 | 3.290 | 3.290 | 3.160 | 3.230 | 77,146 | -0.08(-2.42%) |
Apr 22, 2015 | 3.300 | 3.390 | 3.228 | 3.310 | 157,975 | +0.01(+0.30%) |
Apr 21, 2015 | 3.250 | 3.310 | 3.240 | 3.300 | 79,225 | +0.01(+0.30%) |
Apr 20, 2015 | 3.220 | 3.300 | 3.120 | 3.290 | 88,512 | +0.07(+2.17%) |
Apr 17, 2015 | 3.240 | 3.265 | 3.060 | 3.220 | 166,361 | -0.09(-2.72%) |
Apr 16, 2015 | 3.380 | 3.420 | 3.270 | 3.310 | 162,300 | -0.08(-2.36%) |
Apr 15, 2015 | 3.120 | 3.440 | 3.080 | 3.390 | 727,255 | +0.28(+9.00%) |
Apr 14, 2015 | 3.050 | 3.130 | 3.040 | 3.110 | 69,979 | +0.08(+2.64%) |
Apr 13, 2015 | 3.070 | 3.090 | 3.000 | 3.030 | 54,382 | +0.00(+0.00%) |
Apr 10, 2015 | 3.040 | 3.050 | 2.950 | 3.030 | 87,307 | -0.02(-0.55%) |
Apr 09, 2015 | 3.030 | 3.060 | 2.970 | 3.047 | 58,596 | +0.03(+0.89%) |
Apr 08, 2015 | 3.050 | 3.180 | 3.020 | 3.020 | 253,921 | -0.03(-0.88%) |
Apr 07, 2015 | 3.020 | 3.060 | 2.990 | 3.047 | 43,238 | +0.03(+0.89%) |
Apr 06, 2015 | 3.070 | 3.070 | 2.900 | 3.020 | 91,765 | -0.04(-1.31%) |
Apr 02, 2015 | 3.120 | 3.060 | 3.060 | 3.060 | 140,500 | +0.01(+0.33%) |
Apr 01, 2015 | 3.200 | 3.210 | 3.040 | 3.050 | 337,720 | +0.02(+0.66%) |
Mar 31, 2015 | 3.010 | 3.100 | 2.950 | 3.030 | 120,890 | +0.00(+0.00%) |
Mar 30, 2015 | 3.020 | 3.195 | 2.900 | 3.030 | 448,751 | -0.02(-0.66%) |
Mar 27, 2015 | 2.950 | 3.060 | 2.930 | 3.050 | 128,483 | +0.10(+3.39%) |
Mar 26, 2015 | 2.960 | 2.990 | 2.860 | 2.950 | 161,142 | -0.02(-0.67%) |
Mar 25, 2015 | 3.030 | 3.030 | 2.960 | 2.970 | 74,318 | -0.08(-2.62%) |
Mar 24, 2015 | 3.090 | 3.090 | 2.910 | 3.050 | 180,382 | -0.04(-1.29%) |
Mar 23, 2015 | 2.810 | 3.120 | 2.780 | 3.090 | 335,750 | +0.30(+10.75%) |
Mar 20, 2015 | 2.810 | 2.820 | 2.680 | 2.790 | 133,977 | +0.01(+0.36%) |
Mar 19, 2015 | 2.660 | 2.800 | 2.660 | 2.780 | 101,529 | +0.13(+4.91%) |
Mar 18, 2015 | 2.580 | 2.690 | 2.580 | 2.650 | 154,103 | +0.07(+2.71%) |
Mar 17, 2015 | 2.550 | 2.600 | 2.520 | 2.580 | 132,089 | +0.04(+1.38%) |
Mar 16, 2015 | 2.590 | 2.600 | 2.530 | 2.545 | 102,351 | -0.04(-1.74%) |
Mar 13, 2015 | 2.540 | 2.600 | 2.510 | 2.590 | 111,268 | +0.03(+1.17%) |
Mar 12, 2015 | 2.530 | 2.580 | 2.500 | 2.560 | 271,194 | +0.03(+1.19%) |
Mar 11, 2015 | 2.480 | 2.580 | 2.469 | 2.530 | 147,683 | +0.10(+4.12%) |
Mar 10, 2015 | 2.610 | 2.610 | 2.410 | 2.430 | 183,637 | -0.18(-6.90%) |
Mar 09, 2015 | 2.560 | 2.690 | 2.560 | 2.610 | 73,019 | +0.07(+2.76%) |
Mar 06, 2015 | 2.630 | 2.680 | 2.530 | 2.540 | 123,860 | -0.12(-4.51%) |
Mar 05, 2015 | 2.700 | 2.710 | 2.610 | 2.660 | 122,039 | -0.04(-1.48%) |
Mar 04, 2015 | 2.630 | 2.740 | 2.620 | 2.700 | 163,299 | +0.04(+1.50%) |
Mar 03, 2015 | 2.720 | 2.750 | 2.620 | 2.660 | 203,883 | -0.06(-2.21%) |