Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.370 | 2.370 | 2.286 | 2.305 | 498,622 | -0.06(-2.69%) |
Apr 29, 2015 | 2.438 | 2.449 | 2.364 | 2.368 | 328,014 | -0.09(-3.62%) |
Apr 28, 2015 | 2.385 | 2.468 | 2.385 | 2.457 | 413,999 | +0.08(+3.21%) |
Apr 27, 2015 | 2.385 | 2.453 | 2.375 | 2.381 | 436,209 | +0.01(+0.45%) |
Apr 24, 2015 | 2.364 | 2.396 | 2.351 | 2.370 | 292,933 | +0.01(+0.27%) |
Apr 23, 2015 | 2.381 | 2.417 | 2.358 | 2.364 | 278,487 | -0.02(-0.71%) |
Apr 22, 2015 | 2.322 | 2.402 | 2.298 | 2.381 | 299,413 | +0.07(+3.03%) |
Apr 21, 2015 | 2.328 | 2.366 | 2.294 | 2.311 | 312,483 | -0.01(-0.37%) |
Apr 20, 2015 | 2.294 | 2.362 | 2.294 | 2.320 | 384,300 | +0.03(+1.39%) |
Apr 17, 2015 | 2.258 | 2.307 | 2.243 | 2.288 | 395,530 | +0.01(+0.47%) |
Apr 16, 2015 | 2.286 | 2.322 | 2.271 | 2.277 | 491,297 | -0.01(-0.46%) |
Apr 15, 2015 | 2.300 | 2.343 | 2.284 | 2.288 | 930,044 | -0.00(-0.09%) |
Apr 14, 2015 | 2.305 | 2.330 | 2.284 | 2.290 | 498,726 | -0.01(-0.64%) |
Apr 13, 2015 | 2.303 | 2.332 | 2.296 | 2.305 | 422,371 | +0.00(+0.09%) |
Apr 10, 2015 | 2.313 | 2.348 | 2.275 | 2.303 | 846,563 | -0.01(-0.46%) |
Apr 09, 2015 | 2.360 | 2.373 | 2.303 | 2.313 | 580,716 | -0.05(-1.98%) |
Apr 08, 2015 | 2.328 | 2.476 | 2.328 | 2.360 | 1,123,876 | +0.04(+1.55%) |
Apr 07, 2015 | 2.258 | 2.349 | 2.258 | 2.324 | 559,577 | +0.07(+3.20%) |
Apr 06, 2015 | 2.235 | 2.298 | 2.228 | 2.252 | 485,859 | +0.01(+0.28%) |
Apr 02, 2015 | 2.235 | 2.245 | 2.245 | 2.245 | 560,313 | +0.00(+0.19%) |
Apr 01, 2015 | 2.161 | 2.245 | 2.161 | 2.241 | 531,420 | +0.06(+2.92%) |
Mar 31, 2015 | 2.182 | 2.188 | 2.108 | 2.177 | 704,457 | -0.01(-0.68%) |
Mar 30, 2015 | 2.313 | 2.313 | 2.148 | 2.192 | 936,926 | -0.10(-4.44%) |
Mar 27, 2015 | 2.451 | 2.457 | 2.254 | 2.294 | 946,693 | -0.23(-9.15%) |
Mar 26, 2015 | 2.462 | 2.538 | 2.440 | 2.525 | 632,262 | -0.13(-4.80%) |
Mar 25, 2015 | 2.727 | 2.727 | 2.640 | 2.652 | 448,929 | -0.06(-2.04%) |
Mar 24, 2015 | 2.674 | 2.718 | 2.631 | 2.708 | 584,999 | -0.01(-0.23%) |
Mar 23, 2015 | 2.616 | 2.716 | 2.616 | 2.714 | 616,854 | +0.09(+3.39%) |
Mar 20, 2015 | 2.652 | 2.672 | 2.608 | 2.625 | 902,717 | -0.02(-0.64%) |
Mar 19, 2015 | 2.621 | 2.667 | 2.597 | 2.642 | 441,303 | -0.01(-0.40%) |
Mar 18, 2015 | 2.521 | 2.667 | 2.521 | 2.652 | 753,763 | +0.14(+5.48%) |
Mar 17, 2015 | 2.549 | 2.578 | 2.502 | 2.515 | 708,041 | -0.07(-2.87%) |
Mar 16, 2015 | 2.697 | 2.725 | 2.559 | 2.589 | 948,618 | -0.11(-3.93%) |
Mar 13, 2015 | 2.718 | 2.758 | 2.572 | 2.695 | 911,127 | +0.16(+6.27%) |
Mar 12, 2015 | 2.470 | 2.542 | 2.451 | 2.536 | 376,089 | +0.09(+3.55%) |
Mar 11, 2015 | 2.409 | 2.453 | 2.387 | 2.449 | 407,694 | +0.04(+1.67%) |
Mar 10, 2015 | 2.498 | 2.498 | 2.390 | 2.409 | 371,155 | -0.12(-4.62%) |
Mar 09, 2015 | 2.500 | 2.527 | 2.459 | 2.525 | 261,309 | +0.03(+1.36%) |
Mar 06, 2015 | 2.525 | 2.551 | 2.476 | 2.491 | 329,764 | -0.07(-2.57%) |
Mar 05, 2015 | 2.589 | 2.591 | 2.529 | 2.557 | 203,717 | -0.03(-1.31%) |
Mar 04, 2015 | 2.523 | 2.599 | 2.525 | 2.591 | 369,608 | +0.07(+2.60%) |
Mar 03, 2015 | 2.574 | 2.582 | 2.523 | 2.525 | 218,512 | -0.06(-2.38%) |
Mar 02, 2015 | 2.612 | 2.619 | 2.561 | 2.587 | 276,185 | -0.02(-0.81%) |
Feb 27, 2015 | 2.648 | 2.669 | 2.602 | 2.608 | 265,200 | -0.05(-1.99%) |
Feb 26, 2015 | 2.616 | 2.678 | 2.595 | 2.661 | 344,823 | +0.03(+1.29%) |
Feb 25, 2015 | 2.587 | 2.627 | 2.566 | 2.627 | 316,655 | +0.03(+1.22%) |
Feb 24, 2015 | 2.578 | 2.593 | 2.560 | 2.595 | 210,244 | +0.01(+0.41%) |
Feb 23, 2015 | 2.616 | 2.616 | 2.553 | 2.585 | 347,190 | -0.04(-1.61%) |
Feb 20, 2015 | 2.642 | 2.642 | 2.593 | 2.627 | 350,090 | -0.01(-0.56%) |
Feb 19, 2015 | 2.608 | 2.684 | 2.595 | 2.642 | 426,715 | +0.03(+1.29%) |
Feb 18, 2015 | 2.578 | 2.615 | 2.578 | 2.608 | 406,436 | +0.01(+0.24%) |
Feb 17, 2015 | 2.553 | 2.619 | 2.532 | 2.602 | 407,421 | +0.05(+1.90%) |
Feb 13, 2015 | 2.473 | 2.553 | 2.553 | 2.553 | 493,359 | +0.09(+3.51%) |
Feb 12, 2015 | 2.509 | 2.509 | 2.441 | 2.467 | 311,958 | -0.03(-1.18%) |
Feb 11, 2015 | 2.469 | 2.511 | 2.443 | 2.496 | 266,091 | +0.01(+0.60%) |
Feb 10, 2015 | 2.534 | 2.534 | 2.437 | 2.481 | 411,815 | -0.00(-0.08%) |
Feb 09, 2015 | 2.502 | 2.545 | 2.477 | 2.483 | 346,342 | -0.02(-0.76%) |
Feb 06, 2015 | 2.494 | 2.519 | 2.458 | 2.502 | 385,422 | +0.02(+0.85%) |
Feb 05, 2015 | 2.414 | 2.490 | 2.414 | 2.481 | 341,797 | +0.07(+2.98%) |
Feb 04, 2015 | 2.403 | 2.437 | 2.370 | 2.410 | 410,729 | -0.03(-1.30%) |
Feb 03, 2015 | 2.410 | 2.479 | 2.403 | 2.441 | 549,211 | +0.06(+2.66%) |