Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.480 | 2.480 | 2.350 | 2.390 | 1,288,934 | -0.09(-3.63%) |
Apr 29, 2015 | 2.500 | 2.510 | 2.420 | 2.480 | 963,981 | -0.02(-0.80%) |
Apr 28, 2015 | 2.400 | 2.500 | 2.360 | 2.500 | 2,314,850 | +0.08(+3.31%) |
Apr 27, 2015 | 2.560 | 2.560 | 2.400 | 2.420 | 2,339,538 | -0.10(-3.97%) |
Apr 24, 2015 | 2.520 | 2.570 | 2.520 | 2.520 | 532,496 | +0.00(+0.00%) |
Apr 23, 2015 | 2.550 | 2.560 | 2.500 | 2.520 | 1,680,012 | -0.04(-1.56%) |
Apr 22, 2015 | 2.600 | 2.620 | 2.560 | 2.560 | 666,733 | -0.05(-1.92%) |
Apr 21, 2015 | 2.610 | 2.620 | 2.590 | 2.610 | 683,921 | -0.02(-0.76%) |
Apr 20, 2015 | 2.650 | 2.660 | 2.610 | 2.630 | 564,484 | -0.01(-0.38%) |
Apr 17, 2015 | 2.670 | 2.670 | 2.550 | 2.640 | 1,002,043 | -0.04(-1.49%) |
Apr 16, 2015 | 2.640 | 2.700 | 2.630 | 2.680 | 1,493,508 | +0.07(+2.68%) |
Apr 15, 2015 | 2.650 | 2.690 | 2.610 | 2.610 | 2,615,242 | -0.18(-6.45%) |
Apr 14, 2015 | 2.830 | 2.840 | 2.760 | 2.790 | 903,708 | -0.02(-0.71%) |
Apr 13, 2015 | 2.800 | 2.850 | 2.800 | 2.810 | 1,441,589 | +0.03(+1.08%) |
Apr 10, 2015 | 2.740 | 2.790 | 2.720 | 2.780 | 651,979 | +0.06(+2.21%) |
Apr 09, 2015 | 2.720 | 2.740 | 2.680 | 2.720 | 663,250 | +0.00(+0.00%) |
Apr 08, 2015 | 2.700 | 2.740 | 2.680 | 2.720 | 1,176,506 | +0.02(+0.74%) |
Apr 07, 2015 | 2.690 | 2.780 | 2.670 | 2.700 | 866,572 | -0.01(-0.37%) |
Apr 06, 2015 | 2.670 | 2.790 | 2.660 | 2.710 | 2,034,675 | +0.05(+1.88%) |
Apr 02, 2015 | 2.660 | 2.660 | 2.660 | 0 | +0.09(+3.50%) | |
Apr 01, 2015 | 2.490 | 2.580 | 2.450 | 2.570 | 1,905,936 | +0.15(+6.20%) |
Mar 31, 2015 | 2.480 | 2.500 | 2.410 | 2.420 | 829,754 | -0.07(-2.81%) |
Mar 30, 2015 | 2.500 | 2.510 | 2.450 | 2.490 | 909,688 | -0.02(-0.80%) |
Mar 27, 2015 | 2.420 | 2.540 | 2.420 | 2.510 | 775,987 | +0.06(+2.45%) |
Mar 26, 2015 | 2.470 | 2.480 | 2.400 | 2.450 | 950,748 | -0.03(-1.21%) |
Mar 25, 2015 | 2.600 | 2.600 | 2.470 | 2.480 | 1,865,484 | -0.12(-4.62%) |
Mar 24, 2015 | 2.620 | 2.680 | 2.570 | 2.600 | 1,620,939 | -0.02(-0.76%) |
Mar 23, 2015 | 2.590 | 2.640 | 2.590 | 2.620 | 752,124 | -0.01(-0.38%) |
Mar 20, 2015 | 2.740 | 2.745 | 2.560 | 2.630 | 22,463,456 | -0.05(-1.87%) |
Mar 19, 2015 | 2.800 | 2.870 | 2.680 | 2.680 | 2,462,656 | -0.07(-2.55%) |
Mar 18, 2015 | 2.640 | 2.780 | 2.590 | 2.750 | 3,134,861 | +0.10(+3.77%) |
Mar 17, 2015 | 2.610 | 2.650 | 2.560 | 2.650 | 1,670,644 | +0.09(+3.52%) |
Mar 16, 2015 | 2.590 | 2.700 | 2.550 | 2.560 | 2,470,454 | +0.02(+0.79%) |
Mar 13, 2015 | 2.540 | 2.550 | 2.500 | 2.540 | 857,242 | +0.02(+0.79%) |
Mar 12, 2015 | 2.580 | 2.590 | 2.500 | 2.520 | 1,069,719 | -0.05(-1.95%) |
Mar 11, 2015 | 2.450 | 2.570 | 2.450 | 2.570 | 1,373,616 | +0.13(+5.33%) |
Mar 10, 2015 | 2.490 | 2.560 | 2.430 | 2.440 | 1,409,404 | -0.09(-3.56%) |
Mar 09, 2015 | 2.550 | 2.620 | 2.310 | 2.530 | 2,944,557 | -0.07(-2.69%) |
Mar 06, 2015 | 2.620 | 2.650 | 2.570 | 2.600 | 1,559,426 | -0.05(-1.89%) |
Mar 05, 2015 | 2.570 | 2.670 | 2.570 | 2.650 | 943,078 | +0.06(+2.32%) |
Mar 04, 2015 | 2.630 | 2.510 | 2.590 | 1,727,748 | -0.04(-1.52%) | |
Mar 03, 2015 | 2.600 | 2.700 | 2.580 | 2.630 | 3,071,026 | +0.05(+1.94%) |
Mar 02, 2015 | 2.460 | 2.600 | 2.430 | 2.580 | 2,793,073 | +0.12(+4.88%) |
Feb 27, 2015 | 2.450 | 2.460 | 2.430 | 2.460 | 1,387,770 | +0.01(+0.41%) |
Feb 26, 2015 | 2.470 | 2.450 | 1,758,429 | +0.03(+1.24%) | ||
Feb 25, 2015 | 2.350 | 2.500 | 2.350 | 2.420 | 2,472,423 | +0.05(+2.11%) |
Feb 24, 2015 | 2.410 | 2.440 | 2.320 | 2.370 | 1,293,852 | -0.03(-1.25%) |
Feb 23, 2015 | 2.400 | 2.500 | 2.370 | 2.400 | 3,107,917 | +0.04(+1.69%) |
Feb 20, 2015 | 2.340 | 2.390 | 2.290 | 2.360 | 2,989,185 | +0.09(+3.96%) |
Feb 19, 2015 | 2.140 | 2.290 | 2.140 | 2.270 | 2,184,045 | +0.12(+5.58%) |
Feb 18, 2015 | 2.180 | 2.180 | 2.130 | 2.150 | 645,569 | -0.01(-0.46%) |
Feb 17, 2015 | 2.190 | 2.250 | 2.120 | 2.160 | 3,656,504 | +0.10(+4.85%) |
Feb 13, 2015 | 2.060 | 2.060 | 2.060 | 0 | +0.15(+7.85%) | |
Feb 12, 2015 | 1.900 | 1.940 | 1.890 | 1.910 | 870,373 | +0.02(+1.06%) |
Feb 11, 2015 | 1.880 | 1.890 | 1.870 | 1.890 | 166,785 | +0.00(+0.00%) |
Feb 10, 2015 | 1.890 | 1.900 | 1.880 | 1.890 | 185,165 | +0.01(+0.53%) |
Feb 09, 2015 | 1.900 | 1.900 | 1.880 | 1.880 | 174,446 | -0.02(-1.05%) |
Feb 06, 2015 | 1.900 | 1.900 | 1.870 | 1.900 | 474,223 | +0.00(+0.00%) |
Feb 05, 2015 | 1.850 | 1.910 | 1.850 | 1.900 | 336,261 | +0.05(+2.70%) |
Feb 04, 2015 | 1.880 | 1.880 | 1.840 | 1.850 | 762,463 | +0.00(+0.00%) |
Feb 03, 2015 | 1.910 | 1.910 | 1.840 | 1.850 | 508,079 | -0.04(-2.12%) |