Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.180 | 3.260 | 3.080 | 3.120 | 203,624 | -0.15(-4.59%) |
Apr 29, 2015 | 3.140 | 3.320 | 3.110 | 3.270 | 402,573 | +0.15(+4.81%) |
Apr 28, 2015 | 3.030 | 3.150 | 3.000 | 3.120 | 245,795 | +0.11(+3.65%) |
Apr 27, 2015 | 3.000 | 3.050 | 2.960 | 3.010 | 203,656 | +0.03(+1.01%) |
Apr 24, 2015 | 3.000 | 3.030 | 2.930 | 2.980 | 279,494 | -0.04(-1.32%) |
Apr 23, 2015 | 2.930 | 3.070 | 2.920 | 3.020 | 98,323 | +0.05(+1.68%) |
Apr 22, 2015 | 3.080 | 3.080 | 2.940 | 2.970 | 145,666 | -0.09(-2.94%) |
Apr 21, 2015 | 2.960 | 3.190 | 2.960 | 3.060 | 121,839 | +0.08(+2.68%) |
Apr 20, 2015 | 3.030 | 3.040 | 2.930 | 2.980 | 180,987 | -0.02(-0.67%) |
Apr 17, 2015 | 3.180 | 3.210 | 2.990 | 3.000 | 256,718 | -0.18(-5.66%) |
Apr 16, 2015 | 3.100 | 3.190 | 3.100 | 3.180 | 170,424 | +0.07(+2.25%) |
Apr 15, 2015 | 3.020 | 3.120 | 2.980 | 3.110 | 144,007 | +0.14(+4.71%) |
Apr 14, 2015 | 2.970 | 3.030 | 2.920 | 2.970 | 125,093 | +0.00(+0.00%) |
Apr 13, 2015 | 2.960 | 3.030 | 2.920 | 2.970 | 214,783 | -0.02(-0.67%) |
Apr 10, 2015 | 3.040 | 3.110 | 2.990 | 2.990 | 184,256 | -0.02(-0.66%) |
Apr 09, 2015 | 2.990 | 3.030 | 2.950 | 3.010 | 84,583 | -0.04(-1.31%) |
Apr 08, 2015 | 3.170 | 3.170 | 3.000 | 3.050 | 130,502 | -0.12(-3.79%) |
Apr 07, 2015 | 3.150 | 3.220 | 3.130 | 3.170 | 139,253 | +0.01(+0.32%) |
Apr 06, 2015 | 3.190 | 3.260 | 3.150 | 3.160 | 153,929 | +0.06(+1.94%) |
Apr 02, 2015 | 3.100 | 3.100 | 3.100 | 0 | -0.10(-3.13%) | |
Apr 01, 2015 | 2.930 | 3.200 | 2.930 | 3.200 | 250,242 | +0.25(+8.47%) |
Mar 31, 2015 | 2.940 | 2.950 | 2.750 | 2.950 | 515,873 | +0.14(+4.98%) |
Mar 30, 2015 | 2.880 | 2.880 | 2.750 | 2.810 | 132,485 | -0.11(-3.77%) |
Mar 27, 2015 | 2.940 | 2.980 | 2.850 | 2.920 | 126,723 | -0.02(-0.68%) |
Mar 26, 2015 | 3.120 | 3.130 | 2.930 | 2.940 | 228,947 | -0.13(-4.23%) |
Mar 25, 2015 | 2.930 | 3.100 | 2.930 | 3.070 | 558,451 | +0.13(+4.42%) |
Mar 24, 2015 | 2.970 | 3.010 | 2.920 | 2.940 | 107,913 | -0.03(-1.01%) |
Mar 23, 2015 | 2.880 | 2.980 | 2.880 | 2.970 | 129,275 | +0.13(+4.58%) |
Mar 20, 2015 | 2.750 | 2.950 | 2.750 | 2.840 | 363,790 | +0.08(+2.90%) |
Mar 19, 2015 | 2.790 | 2.810 | 2.740 | 2.760 | 246,325 | -0.05(-1.78%) |
Mar 18, 2015 | 2.740 | 2.820 | 2.630 | 2.810 | 255,158 | +0.11(+4.07%) |
Mar 17, 2015 | 2.720 | 2.760 | 2.690 | 2.700 | 208,450 | -0.02(-0.74%) |
Mar 16, 2015 | 2.770 | 2.800 | 2.710 | 2.720 | 325,865 | +0.00(+0.00%) |
Mar 13, 2015 | 2.800 | 2.800 | 2.700 | 2.720 | 404,194 | +0.00(+0.00%) |
Mar 12, 2015 | 2.900 | 2.900 | 2.680 | 2.720 | 233,255 | -0.17(-5.88%) |
Mar 11, 2015 | 2.760 | 2.960 | 2.700 | 2.890 | 316,095 | +0.06(+2.12%) |
Mar 10, 2015 | 2.900 | 3.030 | 2.760 | 2.830 | 511,265 | -0.11(-3.74%) |
Mar 09, 2015 | 3.070 | 3.070 | 2.890 | 2.940 | 174,782 | -0.12(-3.92%) |
Mar 06, 2015 | 3.070 | 3.070 | 2.960 | 3.060 | 202,641 | -0.12(-3.77%) |
Mar 05, 2015 | 3.220 | 3.220 | 3.160 | 3.180 | 70,434 | -0.01(-0.31%) |
Mar 04, 2015 | 3.260 | 3.190 | 3.190 | 71,645 | -0.02(-0.62%) | |
Mar 03, 2015 | 3.270 | 3.280 | 3.150 | 3.210 | 170,914 | -0.04(-1.23%) |
Mar 02, 2015 | 3.270 | 3.320 | 3.240 | 3.250 | 221,880 | -0.01(-0.31%) |
Feb 27, 2015 | 3.210 | 3.280 | 3.210 | 3.260 | 89,705 | +0.02(+0.62%) |
Feb 26, 2015 | 3.270 | 3.280 | 3.240 | 3.240 | 196,305 | +0.00(+0.00%) |
Feb 25, 2015 | 3.230 | 3.290 | 3.230 | 3.240 | 207,279 | +0.00(+0.00%) |
Feb 24, 2015 | 3.210 | 3.250 | 3.190 | 3.240 | 126,221 | +0.01(+0.31%) |
Feb 23, 2015 | 3.200 | 3.290 | 3.160 | 3.230 | 224,436 | -0.02(-0.62%) |
Feb 20, 2015 | 3.300 | 3.360 | 3.220 | 3.250 | 410,158 | -0.05(-1.52%) |
Feb 19, 2015 | 3.260 | 3.370 | 3.230 | 3.300 | 207,294 | -0.03(-0.90%) |
Feb 18, 2015 | 3.170 | 3.350 | 2.990 | 3.330 | 479,452 | +0.12(+3.74%) |
Feb 17, 2015 | 3.250 | 3.290 | 3.170 | 3.210 | 131,696 | -0.09(-2.73%) |
Feb 13, 2015 | 3.300 | 3.300 | 3.300 | 0 | +0.06(+1.85%) | |
Feb 12, 2015 | 3.260 | 3.270 | 3.200 | 3.240 | 185,701 | -0.01(-0.31%) |
Feb 11, 2015 | 3.200 | 3.280 | 3.180 | 3.250 | 416,085 | +0.04(+1.25%) |
Feb 10, 2015 | 3.180 | 3.230 | 3.140 | 3.210 | 532,442 | +0.02(+0.63%) |
Feb 09, 2015 | 3.100 | 3.190 | 3.070 | 3.190 | 187,283 | +0.09(+2.90%) |
Feb 06, 2015 | 3.060 | 3.160 | 3.020 | 3.100 | 380,709 | -0.11(-3.43%) |
Feb 05, 2015 | 3.030 | 3.230 | 3.010 | 3.210 | 190,258 | +0.16(+5.25%) |
Feb 04, 2015 | 2.860 | 3.060 | 2.860 | 3.050 | 342,469 | +0.21(+7.39%) |
Feb 03, 2015 | 2.880 | 2.930 | 2.830 | 2.840 | 401,888 | -0.12(-4.05%) |