Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.885 | 2.924 | 2.799 | 2.866 | 5,089,009 | -0.02(-0.67%) |
Mar 30, 2015 | 2.933 | 2.943 | 2.866 | 2.885 | 4,006,962 | -0.09(-2.91%) |
Mar 27, 2015 | 2.981 | 3.010 | 2.904 | 2.972 | 4,443,820 | -0.02(-0.64%) |
Mar 26, 2015 | 3.145 | 3.193 | 2.952 | 2.991 | 4,512,817 | -0.12(-3.72%) |
Mar 25, 2015 | 3.174 | 3.193 | 3.097 | 3.106 | 3,570,389 | -0.06(-1.82%) |
Mar 24, 2015 | 3.125 | 3.174 | 3.063 | 3.164 | 4,358,734 | +0.05(+1.54%) |
Mar 23, 2015 | 3.106 | 3.193 | 3.053 | 3.116 | 6,369,120 | +0.05(+1.57%) |
Mar 20, 2015 | 3.029 | 3.174 | 3.020 | 3.068 | 19,761,104 | +0.06(+1.92%) |
Mar 19, 2015 | 3.029 | 3.049 | 2.914 | 3.010 | 5,255,544 | -0.04(-1.26%) |
Mar 18, 2015 | 2.799 | 3.058 | 2.760 | 3.049 | 8,637,224 | +0.22(+7.82%) |
Mar 17, 2015 | 2.770 | 2.875 | 2.722 | 2.827 | 5,053,883 | +0.00(+0.00%) |
Mar 16, 2015 | 2.770 | 2.837 | 2.726 | 2.827 | 4,096,336 | +0.07(+2.44%) |
Mar 13, 2015 | 2.789 | 2.808 | 2.654 | 2.760 | 3,695,157 | -0.02(-0.69%) |
Mar 12, 2015 | 2.750 | 2.818 | 2.712 | 2.779 | 5,320,288 | +0.06(+2.12%) |
Mar 11, 2015 | 2.606 | 2.760 | 2.548 | 2.722 | 6,200,692 | +0.12(+4.52%) |
Mar 10, 2015 | 2.661 | 2.709 | 2.546 | 2.604 | 8,544,445 | -0.08(-2.87%) |
Mar 09, 2015 | 2.882 | 2.882 | 2.671 | 2.681 | 6,435,577 | -0.17(-6.06%) |
Mar 06, 2015 | 3.132 | 3.151 | 2.834 | 2.854 | 8,647,684 | -0.33(-10.27%) |
Mar 05, 2015 | 3.142 | 3.199 | 3.123 | 3.180 | 2,668,876 | +0.04(+1.22%) |
Mar 04, 2015 | 3.199 | 3.209 | 3.132 | 3.142 | 2,831,112 | -0.07(-2.10%) |
Mar 03, 2015 | 3.199 | 3.267 | 3.190 | 3.209 | 3,221,311 | +0.00(+0.00%) |
Mar 02, 2015 | 3.190 | 3.257 | 3.190 | 3.209 | 3,776,434 | +0.02(+0.60%) |
Feb 27, 2015 | 3.209 | 3.238 | 3.171 | 3.190 | 4,444,076 | +0.00(+0.00%) |
Feb 26, 2015 | 3.267 | 3.286 | 3.161 | 3.190 | 4,218,127 | -0.02(-0.60%) |
Feb 25, 2015 | 3.166 | 3.257 | 3.123 | 3.209 | 5,676,749 | +0.08(+2.45%) |
Feb 24, 2015 | 3.199 | 3.228 | 3.123 | 3.132 | 4,371,718 | -0.08(-2.40%) |
Feb 23, 2015 | 3.276 | 3.334 | 3.171 | 3.209 | 6,178,550 | -0.10(-2.91%) |
Feb 20, 2015 | 3.305 | 3.363 | 3.276 | 3.305 | 9,502,835 | +0.01(+0.29%) |
Feb 19, 2015 | 3.228 | 3.324 | 3.180 | 3.296 | 6,227,187 | +0.08(+2.39%) |
Feb 18, 2015 | 3.103 | 3.219 | 3.036 | 3.219 | 6,958,311 | +0.15(+5.02%) |
Feb 17, 2015 | 3.180 | 3.238 | 3.046 | 3.065 | 8,147,108 | -0.22(-6.73%) |
Feb 13, 2015 | 3.276 | 3.286 | 3.286 | 3.286 | 4,398,926 | +0.05(+1.48%) |
Feb 12, 2015 | 3.199 | 3.267 | 3.180 | 3.238 | 6,571,373 | +0.08(+2.43%) |
Feb 11, 2015 | 3.161 | 3.209 | 3.097 | 3.161 | 5,034,867 | -0.01(-0.30%) |
Feb 10, 2015 | 3.180 | 3.219 | 3.137 | 3.171 | 4,494,312 | -0.04(-1.20%) |
Feb 09, 2015 | 3.161 | 3.219 | 3.151 | 3.209 | 4,108,198 | +0.08(+2.45%) |
Feb 06, 2015 | 3.171 | 3.267 | 3.113 | 3.132 | 9,069,676 | -0.13(-4.12%) |
Feb 05, 2015 | 3.209 | 3.276 | 3.171 | 3.267 | 4,831,710 | +0.03(+0.89%) |
Feb 04, 2015 | 3.190 | 3.276 | 3.142 | 3.238 | 6,190,450 | +0.07(+2.12%) |
Feb 03, 2015 | 3.132 | 3.257 | 3.113 | 3.171 | 7,321,618 | -0.05(-1.49%) |
Feb 02, 2015 | 3.113 | 3.257 | 3.094 | 3.219 | 6,207,868 | +0.06(+1.82%) |
Jan 30, 2015 | 3.007 | 3.171 | 3.007 | 3.161 | 6,502,265 | +0.16(+5.45%) |
Jan 29, 2015 | 3.017 | 3.108 | 2.940 | 2.998 | 7,199,140 | -0.12(-3.70%) |
Jan 28, 2015 | 3.257 | 3.291 | 3.075 | 3.113 | 7,140,531 | -0.17(-5.26%) |
Jan 27, 2015 | 3.228 | 3.315 | 3.209 | 3.286 | 7,326,014 | +0.06(+1.79%) |
Jan 26, 2015 | 3.151 | 3.248 | 3.075 | 3.228 | 8,362,007 | +0.02(+0.60%) |
Jan 23, 2015 | 3.286 | 3.363 | 3.209 | 3.209 | 7,213,581 | -0.13(-4.02%) |
Jan 22, 2015 | 3.238 | 3.401 | 3.199 | 3.344 | 13,328,726 | +0.12(+3.88%) |
Jan 21, 2015 | 3.190 | 3.248 | 3.113 | 3.219 | 11,936,863 | +0.09(+2.76%) |
Jan 20, 2015 | 3.027 | 3.142 | 2.998 | 3.132 | 12,571,834 | +0.17(+5.84%) |
Jan 16, 2015 | 2.854 | 2.959 | 2.830 | 2.959 | 8,655,834 | +0.14(+5.12%) |
Jan 15, 2015 | 2.815 | 2.902 | 2.806 | 2.815 | 10,664,642 | +0.09(+3.17%) |
Jan 14, 2015 | 2.959 | 2.998 | 2.719 | 2.729 | 13,784,256 | -0.21(-7.19%) |
Jan 13, 2015 | 3.103 | 3.113 | 2.882 | 2.940 | 9,957,771 | -0.12(-3.77%) |
Jan 12, 2015 | 2.978 | 3.103 | 2.945 | 3.055 | 10,887,024 | +0.08(+2.58%) |
Jan 09, 2015 | 2.834 | 2.978 | 2.834 | 2.978 | 8,007,045 | +0.16(+5.80%) |
Jan 08, 2015 | 2.911 | 2.954 | 2.796 | 2.815 | 6,423,946 | -0.10(-3.30%) |
Jan 07, 2015 | 2.940 | 3.027 | 2.854 | 2.911 | 9,086,761 | -0.07(-2.26%) |
Jan 06, 2015 | 2.815 | 3.036 | 2.806 | 2.978 | 14,598,300 | +0.16(+5.80%) |
Jan 05, 2015 | 2.738 | 2.825 | 2.709 | 2.815 | 8,892,727 | +0.09(+3.17%) |