Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.270 | 2.320 | 2.250 | 2.280 | 7,750,487 | +0.01(+0.44%) |
May 28, 2015 | 2.280 | 2.330 | 2.270 | 2.270 | 12,354,612 | -0.01(-0.44%) |
May 27, 2015 | 2.240 | 2.280 | 2.200 | 2.280 | 17,510,776 | +0.06(+2.70%) |
May 26, 2015 | 2.270 | 2.280 | 2.220 | 2.220 | 10,006,826 | -0.06(-2.63%) |
May 22, 2015 | 2.300 | 2.280 | 2.280 | 2.280 | 12,845,400 | +0.00(+0.00%) |
May 21, 2015 | 2.310 | 2.350 | 2.280 | 2.280 | 7,124,245 | -0.04(-1.72%) |
May 20, 2015 | 2.300 | 2.330 | 2.280 | 2.320 | 6,930,016 | +0.04(+1.75%) |
May 19, 2015 | 2.360 | 2.370 | 2.280 | 2.280 | 9,588,314 | -0.07(-2.98%) |
May 18, 2015 | 2.350 | 2.360 | 2.330 | 2.350 | 4,732,281 | +0.03(+1.29%) |
May 15, 2015 | 2.330 | 2.380 | 2.320 | 2.320 | 8,054,813 | -0.01(-0.43%) |
May 14, 2015 | 2.380 | 2.390 | 2.330 | 2.330 | 8,864,410 | -0.04(-1.69%) |
May 13, 2015 | 2.360 | 2.380 | 2.350 | 2.370 | 7,573,466 | +0.02(+0.85%) |
May 12, 2015 | 2.320 | 2.350 | 2.300 | 2.350 | 10,017,533 | +0.03(+1.29%) |
May 11, 2015 | 2.310 | 2.350 | 2.310 | 2.320 | 10,043,911 | +0.01(+0.43%) |
May 08, 2015 | 2.330 | 2.360 | 2.300 | 2.310 | 9,758,803 | -0.01(-0.43%) |
May 07, 2015 | 2.320 | 2.320 | 2.260 | 2.320 | 15,015,105 | +0.03(+1.31%) |
May 06, 2015 | 2.290 | 2.305 | 2.240 | 2.290 | 18,492,060 | +0.01(+0.44%) |
May 05, 2015 | 2.340 | 2.340 | 2.250 | 2.280 | 12,367,655 | -0.03(-1.30%) |
May 04, 2015 | 2.310 | 2.360 | 2.310 | 2.310 | 9,664,749 | +0.00(+0.00%) |
May 01, 2015 | 2.260 | 2.310 | 2.250 | 2.310 | 11,662,803 | +0.05(+2.21%) |
Apr 30, 2015 | 2.280 | 2.310 | 2.260 | 2.260 | 11,465,305 | -0.02(-0.88%) |
Apr 29, 2015 | 2.300 | 2.330 | 2.270 | 2.280 | 11,870,127 | -0.03(-1.30%) |
Apr 28, 2015 | 2.360 | 2.370 | 2.310 | 2.310 | 11,432,823 | -0.03(-1.28%) |
Apr 27, 2015 | 2.300 | 2.360 | 2.290 | 2.340 | 13,485,376 | +0.04(+1.74%) |
Apr 24, 2015 | 2.360 | 2.380 | 2.300 | 2.300 | 15,001,242 | -0.03(-1.29%) |
Apr 23, 2015 | 2.280 | 2.360 | 2.260 | 2.330 | 15,130,407 | +0.05(+2.19%) |
Apr 22, 2015 | 2.350 | 2.360 | 2.250 | 2.280 | 27,624,440 | -0.07(-2.98%) |
Apr 21, 2015 | 2.530 | 2.530 | 2.350 | 2.350 | 31,262,606 | -0.14(-5.62%) |
Apr 20, 2015 | 2.560 | 2.570 | 2.450 | 2.490 | 29,162,834 | -0.08(-3.30%) |
Apr 17, 2015 | 2.535 | 2.580 | 2.455 | 2.575 | 53,185,288 | -0.29(-10.28%) |
Apr 16, 2015 | 2.720 | 2.940 | 2.700 | 2.870 | 28,373,296 | +0.17(+6.30%) |
Apr 15, 2015 | 2.700 | 2.740 | 2.650 | 2.700 | 15,278,719 | +0.03(+1.12%) |
Apr 14, 2015 | 2.770 | 2.790 | 2.650 | 2.670 | 13,363,927 | -0.11(-3.96%) |
Apr 13, 2015 | 2.760 | 2.800 | 2.730 | 2.780 | 8,391,101 | +0.02(+0.72%) |
Apr 10, 2015 | 2.740 | 2.780 | 2.730 | 2.760 | 6,184,822 | +0.04(+1.47%) |
Apr 09, 2015 | 2.690 | 2.750 | 2.690 | 2.720 | 7,122,836 | +0.01(+0.37%) |
Apr 08, 2015 | 2.680 | 2.740 | 2.680 | 2.710 | 4,348,995 | +0.01(+0.37%) |
Apr 07, 2015 | 2.700 | 2.740 | 2.690 | 2.700 | 5,729,558 | +0.00(+0.00%) |
Apr 06, 2015 | 2.680 | 2.730 | 2.680 | 2.700 | 8,178,065 | +0.01(+0.37%) |
Apr 02, 2015 | 2.660 | 2.690 | 2.690 | 2.690 | 7,047,600 | +0.00(+0.00%) |
Apr 01, 2015 | 2.660 | 2.750 | 2.650 | 2.690 | 11,236,790 | +0.01(+0.37%) |
Mar 31, 2015 | 2.660 | 2.700 | 2.650 | 2.680 | 7,025,016 | -0.02(-0.74%) |
Mar 30, 2015 | 2.730 | 2.760 | 2.655 | 2.700 | 8,558,207 | -0.02(-0.74%) |
Mar 27, 2015 | 2.700 | 2.800 | 2.630 | 2.720 | 16,844,090 | +0.07(+2.64%) |
Mar 26, 2015 | 2.590 | 2.700 | 2.530 | 2.650 | 28,239,692 | +0.02(+0.76%) |
Mar 25, 2015 | 2.780 | 2.790 | 2.560 | 2.630 | 26,981,252 | -0.16(-5.73%) |
Mar 24, 2015 | 2.850 | 2.850 | 2.760 | 2.790 | 8,724,501 | -0.05(-1.76%) |
Mar 23, 2015 | 2.810 | 2.850 | 2.800 | 2.840 | 7,450,247 | +0.04(+1.43%) |
Mar 20, 2015 | 2.760 | 2.800 | 2.740 | 2.800 | 10,764,776 | +0.06(+2.19%) |
Mar 19, 2015 | 2.760 | 2.780 | 2.730 | 2.740 | 8,819,433 | -0.01(-0.36%) |
Mar 18, 2015 | 2.770 | 2.820 | 2.720 | 2.750 | 11,384,790 | -0.02(-0.72%) |
Mar 17, 2015 | 2.750 | 2.795 | 2.740 | 2.770 | 7,741,149 | +0.01(+0.36%) |
Mar 16, 2015 | 2.750 | 2.810 | 2.750 | 2.760 | 6,132,875 | +0.01(+0.36%) |
Mar 13, 2015 | 2.740 | 2.780 | 2.710 | 2.750 | 8,099,030 | -0.01(-0.36%) |
Mar 12, 2015 | 2.760 | 2.790 | 2.715 | 2.760 | 13,835,187 | -0.08(-2.82%) |
Mar 11, 2015 | 2.920 | 2.945 | 2.800 | 2.840 | 11,763,482 | -0.08(-2.74%) |
Mar 10, 2015 | 2.970 | 2.980 | 2.920 | 2.920 | 10,312,381 | -0.01(-0.34%) |
Mar 09, 2015 | 2.920 | 2.980 | 2.900 | 2.930 | 12,391,037 | +0.01(+0.34%) |
Mar 06, 2015 | 2.960 | 2.990 | 2.830 | 2.920 | 16,785,236 | -0.06(-2.01%) |
Mar 05, 2015 | 3.100 | 3.100 | 2.980 | 2.980 | 11,471,770 | -0.07(-2.30%) |
Mar 04, 2015 | 3.140 | 3.140 | 3.010 | 3.050 | 12,118,302 | -0.09(-2.87%) |
Mar 03, 2015 | 3.200 | 3.230 | 3.130 | 3.140 | 8,644,947 | -0.07(-2.18%) |