Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2015 | 2.290 | 2.330 | 2.280 | 2.320 | 9,748,450 | +0.02(+0.87%) |
Feb 27, 2015 | 2.300 | 2.320 | 2.270 | 2.300 | 13,032,824 | -0.01(-0.43%) |
Feb 26, 2015 | 2.350 | 2.360 | 2.275 | 2.310 | 27,634,860 | -0.02(-0.86%) |
Feb 25, 2015 | 2.300 | 2.350 | 2.300 | 2.330 | 12,559,590 | +0.01(+0.43%) |
Feb 24, 2015 | 2.290 | 2.320 | 2.280 | 2.320 | 9,201,225 | +0.00(+0.00%) |
Feb 23, 2015 | 2.300 | 2.330 | 2.290 | 2.320 | 10,191,861 | +0.00(+0.00%) |
Feb 20, 2015 | 2.290 | 2.330 | 2.290 | 2.320 | 14,781,645 | +0.00(+0.00%) |
Feb 19, 2015 | 2.280 | 2.320 | 2.240 | 2.320 | 17,030,440 | +0.01(+0.43%) |
Feb 18, 2015 | 2.350 | 2.360 | 2.270 | 2.310 | 14,887,153 | -0.01(-0.43%) |
Feb 17, 2015 | 2.250 | 2.370 | 2.240 | 2.320 | 26,148,480 | +0.08(+3.57%) |
Feb 13, 2015 | 2.270 | 2.240 | 2.240 | 2.240 | 92,440,304 | -0.42(-15.79%) |
Feb 12, 2015 | 2.800 | 2.804 | 2.630 | 2.660 | 54,707,760 | -0.15(-5.34%) |
Feb 11, 2015 | 2.810 | 2.870 | 2.780 | 2.810 | 14,415,947 | +0.01(+0.36%) |
Feb 10, 2015 | 2.760 | 2.840 | 2.730 | 2.800 | 11,796,411 | +0.05(+1.82%) |
Feb 09, 2015 | 2.750 | 2.790 | 2.710 | 2.750 | 12,017,323 | +0.01(+0.36%) |
Feb 06, 2015 | 2.650 | 2.780 | 2.640 | 2.740 | 13,754,782 | +0.10(+3.79%) |
Feb 05, 2015 | 2.600 | 2.690 | 2.600 | 2.640 | 9,778,071 | +0.06(+2.33%) |
Feb 04, 2015 | 2.620 | 2.620 | 2.550 | 2.580 | 6,917,222 | -0.01(-0.39%) |
Feb 03, 2015 | 2.590 | 2.630 | 2.560 | 2.590 | 11,380,094 | +0.02(+0.78%) |