Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 2.098 | 2.101 | 1.998 | 2.016 | 157,583 | -0.08(-3.74%) |
Jun 29, 2015 | 2.101 | 2.126 | 2.091 | 2.094 | 105,327 | -0.04(-1.67%) |
Jun 26, 2015 | 2.116 | 2.130 | 2.116 | 2.130 | 73,751 | +0.02(+0.84%) |
Jun 25, 2015 | 2.144 | 2.155 | 2.098 | 2.112 | 72,860 | -0.04(-1.98%) |
Jun 24, 2015 | 2.148 | 2.162 | 2.137 | 2.155 | 64,830 | +0.01(+0.33%) |
Jun 23, 2015 | 2.116 | 2.151 | 2.116 | 2.148 | 104,016 | +0.01(+0.67%) |
Jun 22, 2015 | 2.123 | 2.151 | 2.123 | 2.133 | 121,423 | +0.00(+0.17%) |
Jun 19, 2015 | 2.123 | 2.137 | 2.101 | 2.130 | 77,019 | -0.00(-0.17%) |
Jun 18, 2015 | 2.116 | 2.155 | 2.112 | 2.133 | 85,004 | +0.02(+1.01%) |
Jun 17, 2015 | 2.151 | 2.155 | 2.105 | 2.112 | 52,410 | -0.02(-1.00%) |
Jun 16, 2015 | 2.123 | 2.133 | 2.112 | 2.133 | 24,758 | +0.01(+0.67%) |
Jun 15, 2015 | 2.137 | 2.155 | 2.108 | 2.119 | 46,566 | -0.02(-1.00%) |
Jun 12, 2015 | 2.123 | 2.144 | 2.122 | 2.140 | 132,988 | +0.01(+0.67%) |
Jun 11, 2015 | 2.133 | 2.137 | 2.094 | 2.126 | 91,925 | -0.02(-0.83%) |
Jun 10, 2015 | 2.112 | 2.176 | 2.108 | 2.144 | 168,689 | +0.03(+1.52%) |
Jun 09, 2015 | 2.116 | 2.126 | 2.098 | 2.112 | 41,939 | +0.02(+0.85%) |
Jun 08, 2015 | 2.101 | 2.123 | 2.094 | 2.094 | 35,811 | -0.02(-1.04%) |
Jun 05, 2015 | 2.087 | 2.158 | 2.080 | 2.116 | 85,122 | +0.02(+1.05%) |
Jun 04, 2015 | 2.137 | 2.137 | 2.073 | 2.094 | 221,302 | -0.07(-3.12%) |
Jun 03, 2015 | 2.176 | 2.176 | 2.148 | 2.162 | 71,493 | -0.01(-0.49%) |
Jun 02, 2015 | 2.126 | 2.172 | 2.126 | 2.172 | 50,669 | +0.05(+2.17%) |
Jun 01, 2015 | 2.155 | 2.162 | 2.119 | 2.126 | 69,040 | -0.02(-0.83%) |
May 29, 2015 | 2.148 | 2.172 | 2.134 | 2.144 | 157,720 | +0.00(+0.00%) |
May 28, 2015 | 2.105 | 2.148 | 2.098 | 2.144 | 115,910 | +0.02(+1.01%) |
May 27, 2015 | 2.116 | 2.130 | 2.062 | 2.123 | 240,655 | +0.01(+0.34%) |
May 26, 2015 | 2.165 | 2.165 | 2.116 | 2.116 | 68,877 | -0.04(-1.65%) |
May 22, 2015 | 2.190 | 2.151 | 2.151 | 2.151 | 112,780 | -0.04(-1.79%) |
May 21, 2015 | 2.137 | 2.204 | 2.126 | 2.190 | 418,741 | +0.06(+2.67%) |
May 20, 2015 | 2.133 | 2.137 | 2.119 | 2.133 | 96,560 | -0.00(-0.17%) |
May 19, 2015 | 2.151 | 2.162 | 2.123 | 2.137 | 315,132 | -0.04(-1.96%) |
May 18, 2015 | 2.123 | 2.194 | 2.119 | 2.180 | 138,472 | +0.06(+2.68%) |
May 15, 2015 | 2.183 | 2.183 | 2.112 | 2.123 | 308,160 | -0.04(-1.65%) |
May 14, 2015 | 2.148 | 2.208 | 2.143 | 2.158 | 236,611 | +0.01(+0.50%) |
May 13, 2015 | 2.222 | 2.222 | 2.148 | 2.148 | 108,831 | -0.04(-1.79%) |
May 12, 2015 | 2.162 | 2.197 | 2.124 | 2.187 | 96,161 | +0.05(+2.33%) |
May 11, 2015 | 2.197 | 2.240 | 2.101 | 2.137 | 237,795 | -0.09(-3.99%) |
May 08, 2015 | 2.158 | 2.233 | 2.080 | 2.226 | 338,352 | +0.08(+3.81%) |
May 07, 2015 | 2.215 | 2.222 | 2.116 | 2.144 | 250,091 | -0.08(-3.67%) |
May 06, 2015 | 2.204 | 2.226 | 2.194 | 2.226 | 198,856 | +0.03(+1.46%) |
May 05, 2015 | 2.187 | 2.215 | 2.155 | 2.194 | 191,076 | +0.02(+0.82%) |
May 04, 2015 | 2.151 | 2.180 | 2.140 | 2.176 | 149,570 | +0.02(+0.82%) |
May 01, 2015 | 2.194 | 2.194 | 2.151 | 2.158 | 169,969 | -0.01(-0.65%) |
Apr 30, 2015 | 2.183 | 2.219 | 2.148 | 2.172 | 215,728 | +0.01(+0.66%) |
Apr 29, 2015 | 2.133 | 2.190 | 2.119 | 2.158 | 234,273 | +0.05(+2.36%) |
Apr 28, 2015 | 2.229 | 2.261 | 2.084 | 2.108 | 469,661 | -0.12(-5.27%) |
Apr 27, 2015 | 2.254 | 2.254 | 2.150 | 2.226 | 412,567 | +0.08(+3.55%) |
Apr 24, 2015 | 2.215 | 2.215 | 2.063 | 2.150 | 541,942 | -0.06(-2.82%) |
Apr 23, 2015 | 2.066 | 2.233 | 2.055 | 2.212 | 603,867 | +0.17(+8.14%) |
Apr 22, 2015 | 1.966 | 2.052 | 1.952 | 2.046 | 224,706 | +0.08(+4.06%) |
Apr 21, 2015 | 2.063 | 2.070 | 1.955 | 1.966 | 339,550 | -0.06(-2.74%) |
Apr 20, 2015 | 1.872 | 2.042 | 1.872 | 2.021 | 657,052 | +0.14(+7.56%) |
Apr 17, 2015 | 1.837 | 1.886 | 1.823 | 1.879 | 180,465 | +0.03(+1.88%) |
Apr 16, 2015 | 1.796 | 1.889 | 1.789 | 1.844 | 504,198 | +0.05(+2.50%) |
Apr 15, 2015 | 1.782 | 1.813 | 1.761 | 1.799 | 557,016 | +0.03(+1.77%) |
Apr 14, 2015 | 1.768 | 1.775 | 1.756 | 1.768 | 326,489 | -0.01(-0.39%) |
Apr 13, 2015 | 1.803 | 1.806 | 1.754 | 1.775 | 410,113 | -0.01(-0.78%) |
Apr 10, 2015 | 1.782 | 1.789 | 1.740 | 1.789 | 73,303 | +0.01(+0.58%) |
Apr 09, 2015 | 1.744 | 1.785 | 1.744 | 1.779 | 89,767 | +0.03(+1.58%) |
Apr 08, 2015 | 1.772 | 1.785 | 1.744 | 1.751 | 98,994 | -0.03(-1.94%) |
Apr 07, 2015 | 1.747 | 1.785 | 1.747 | 1.785 | 165,285 | +0.03(+1.58%) |
Apr 06, 2015 | 1.744 | 1.783 | 1.744 | 1.758 | 203,102 | +0.01(+0.60%) |
Apr 02, 2015 | 1.768 | 1.747 | 1.747 | 1.747 | 149,121 | -0.03(-1.95%) |