Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.409 | 2.413 | 2.392 | 2.396 | 675,583 | -0.02(-0.68%) |
May 28, 2015 | 2.417 | 2.417 | 2.405 | 2.413 | 624,919 | -0.01(-0.34%) |
May 27, 2015 | 2.384 | 2.421 | 2.384 | 2.421 | 734,335 | +0.04(+1.89%) |
May 26, 2015 | 2.409 | 2.409 | 2.372 | 2.376 | 1,041,209 | -0.03(-1.36%) |
May 22, 2015 | 2.417 | 2.409 | 2.409 | 2.409 | 684,156 | -0.01(-0.51%) |
May 21, 2015 | 2.413 | 2.421 | 2.409 | 2.421 | 680,009 | +0.01(+0.34%) |
May 20, 2015 | 2.413 | 2.417 | 2.405 | 2.413 | 770,997 | +0.00(+0.00%) |
May 19, 2015 | 2.417 | 2.417 | 2.405 | 2.413 | 770,973 | +0.00(+0.17%) |
May 18, 2015 | 2.409 | 2.417 | 2.405 | 2.409 | 829,382 | +0.00(+0.00%) |
May 15, 2015 | 2.417 | 2.421 | 2.405 | 2.409 | 779,943 | -0.02(-0.67%) |
May 14, 2015 | 2.400 | 2.425 | 2.392 | 2.425 | 1,699,778 | +0.04(+1.71%) |
May 13, 2015 | 2.392 | 2.400 | 2.376 | 2.384 | 916,150 | -0.00(-0.17%) |
May 12, 2015 | 2.372 | 2.392 | 2.364 | 2.388 | 1,599,657 | +0.00(+0.00%) |
May 11, 2015 | 2.409 | 2.413 | 2.384 | 2.388 | 1,669,237 | -0.02(-1.02%) |
May 08, 2015 | 2.400 | 2.413 | 2.397 | 2.413 | 923,366 | +0.03(+1.37%) |
May 07, 2015 | 2.372 | 2.384 | 2.364 | 2.380 | 452,613 | +0.01(+0.52%) |
May 06, 2015 | 2.388 | 2.392 | 2.360 | 2.368 | 829,103 | -0.02(-0.85%) |
May 05, 2015 | 2.392 | 2.405 | 2.376 | 2.388 | 863,517 | -0.01(-0.51%) |
May 04, 2015 | 2.405 | 2.413 | 2.396 | 2.400 | 928,206 | -0.00(-0.17%) |
May 01, 2015 | 2.396 | 2.409 | 2.388 | 2.405 | 831,609 | +0.02(+0.86%) |
Apr 30, 2015 | 2.396 | 2.404 | 2.376 | 2.384 | 1,369,241 | -0.02(-0.68%) |
Apr 29, 2015 | 2.405 | 2.405 | 2.384 | 2.400 | 1,419,731 | -0.00(-0.17%) |
Apr 28, 2015 | 2.393 | 2.409 | 2.377 | 2.405 | 1,294,859 | +0.02(+0.84%) |
Apr 27, 2015 | 2.405 | 2.409 | 2.381 | 2.385 | 1,113,482 | -0.01(-0.50%) |
Apr 24, 2015 | 2.393 | 2.405 | 2.389 | 2.397 | 1,098,348 | +0.00(+0.00%) |
Apr 23, 2015 | 2.393 | 2.405 | 2.389 | 2.397 | 1,137,501 | +0.00(+0.00%) |
Apr 22, 2015 | 2.389 | 2.401 | 2.377 | 2.397 | 1,105,096 | +0.01(+0.50%) |
Apr 21, 2015 | 2.389 | 2.389 | 2.369 | 2.385 | 1,023,737 | +0.01(+0.34%) |
Apr 20, 2015 | 2.369 | 2.389 | 2.369 | 2.377 | 1,148,819 | +0.02(+0.68%) |
Apr 17, 2015 | 2.373 | 2.373 | 2.353 | 2.361 | 897,802 | -0.03(-1.17%) |
Apr 16, 2015 | 2.377 | 2.397 | 2.377 | 2.389 | 701,980 | -0.00(-0.17%) |
Apr 15, 2015 | 2.369 | 2.397 | 2.369 | 2.393 | 1,545,633 | +0.03(+1.18%) |
Apr 14, 2015 | 2.365 | 2.373 | 2.357 | 2.365 | 1,234,948 | +0.00(+0.00%) |
Apr 13, 2015 | 2.373 | 2.385 | 2.365 | 2.365 | 721,777 | -0.01(-0.34%) |
Apr 10, 2015 | 2.361 | 2.377 | 2.359 | 2.373 | 1,367,692 | +0.01(+0.51%) |
Apr 09, 2015 | 2.349 | 2.365 | 2.345 | 2.361 | 992,402 | +0.02(+0.68%) |
Apr 08, 2015 | 2.341 | 2.353 | 2.335 | 2.345 | 895,111 | +0.00(+0.17%) |
Apr 07, 2015 | 2.337 | 2.357 | 2.337 | 2.341 | 859,546 | +0.00(+0.17%) |
Apr 06, 2015 | 2.301 | 2.345 | 2.301 | 2.337 | 1,283,483 | +0.02(+0.69%) |
Apr 02, 2015 | 2.313 | 2.321 | 2.321 | 2.321 | 1,358,456 | +0.01(+0.34%) |
Apr 01, 2015 | 2.321 | 2.329 | 2.311 | 2.313 | 1,406,780 | -0.02(-0.68%) |
Mar 31, 2015 | 2.333 | 2.337 | 2.321 | 2.329 | 1,019,476 | -0.01(-0.51%) |
Mar 30, 2015 | 2.321 | 2.349 | 2.321 | 2.341 | 1,676,656 | +0.04(+1.56%) |
Mar 27, 2015 | 2.297 | 2.309 | 2.297 | 2.305 | 575,391 | +0.00(+0.17%) |
Mar 26, 2015 | 2.305 | 2.313 | 2.297 | 2.301 | 629,845 | -0.01(-0.35%) |
Mar 25, 2015 | 2.345 | 2.349 | 2.309 | 2.309 | 1,286,004 | -0.04(-1.53%) |
Mar 24, 2015 | 2.357 | 2.361 | 2.337 | 2.345 | 890,266 | -0.01(-0.34%) |
Mar 23, 2015 | 2.353 | 2.365 | 2.353 | 2.353 | 679,004 | -0.00(-0.17%) |
Mar 20, 2015 | 2.345 | 2.365 | 2.345 | 2.357 | 1,094,839 | +0.02(+0.85%) |
Mar 19, 2015 | 2.337 | 2.353 | 2.333 | 2.337 | 996,563 | -0.02(-0.68%) |
Mar 18, 2015 | 2.321 | 2.368 | 2.313 | 2.353 | 992,726 | +0.02(+0.85%) |
Mar 17, 2015 | 2.321 | 2.341 | 2.321 | 2.333 | 895,209 | +0.00(+0.00%) |
Mar 16, 2015 | 2.321 | 2.337 | 2.321 | 2.333 | 1,206,154 | +0.02(+0.69%) |
Mar 13, 2015 | 2.317 | 2.321 | 2.293 | 2.317 | 752,893 | -0.01(-0.34%) |
Mar 12, 2015 | 2.309 | 2.329 | 2.301 | 2.325 | 728,972 | +0.03(+1.39%) |
Mar 11, 2015 | 2.313 | 2.313 | 2.289 | 2.293 | 680,203 | -0.01(-0.35%) |
Mar 10, 2015 | 2.317 | 2.325 | 2.297 | 2.301 | 1,014,305 | -0.04(-1.54%) |
Mar 09, 2015 | 2.349 | 2.357 | 2.333 | 2.337 | 1,670,692 | -0.01(-0.26%) |
Mar 06, 2015 | 2.365 | 2.368 | 2.337 | 2.343 | 941,612 | -0.03(-1.09%) |
Mar 05, 2015 | 2.365 | 2.369 | 2.357 | 2.369 | 499,022 | +0.01(+0.34%) |
Mar 04, 2015 | 2.361 | 2.369 | 2.345 | 2.361 | 510,824 | -0.01(-0.34%) |
Mar 03, 2015 | 2.373 | 2.373 | 2.364 | 2.369 | 485,422 | -0.01(-0.50%) |