Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.060 | 3.110 | 3.010 | 3.010 | 7,686 | -0.06(-1.95%) |
Apr 29, 2015 | 3.100 | 3.150 | 3.050 | 3.070 | 3,398 | -0.04(-1.29%) |
Apr 28, 2015 | 3.270 | 3.270 | 3.110 | 3.110 | 4,264 | -0.16(-4.89%) |
Apr 27, 2015 | 3.100 | 3.270 | 3.010 | 3.270 | 16,701 | +0.12(+3.81%) |
Apr 24, 2015 | 3.150 | 3.200 | 3.150 | 3.150 | 3,553 | -0.08(-2.48%) |
Apr 23, 2015 | 3.260 | 3.260 | 3.200 | 3.230 | 3,167 | -0.03(-0.92%) |
Apr 22, 2015 | 3.250 | 3.260 | 3.190 | 3.260 | 4,639 | +0.07(+2.19%) |
Apr 21, 2015 | 3.185 | 3.270 | 3.180 | 3.190 | 5,378 | +0.01(+0.31%) |
Apr 20, 2015 | 3.170 | 3.190 | 3.170 | 3.180 | 3,738 | +0.03(+0.95%) |
Apr 17, 2015 | 3.200 | 3.290 | 3.150 | 3.150 | 5,867 | -0.15(-4.55%) |
Apr 16, 2015 | 3.120 | 3.310 | 3.110 | 3.300 | 2,824 | +0.18(+5.77%) |
Apr 15, 2015 | 3.290 | 3.300 | 3.120 | 3.120 | 14,486 | -0.12(-3.70%) |
Apr 14, 2015 | 3.200 | 3.240 | 3.150 | 3.240 | 12,463 | +0.09(+2.86%) |
Apr 13, 2015 | 3.110 | 3.190 | 3.110 | 3.150 | 6,820 | +0.04(+1.29%) |
Apr 10, 2015 | 3.100 | 3.120 | 3.100 | 3.110 | 3,665 | +0.01(+0.32%) |
Apr 09, 2015 | 3.190 | 3.190 | 3.030 | 3.100 | 3,530 | +0.10(+3.34%) |
Apr 08, 2015 | 2.975 | 3.190 | 2.975 | 3.000 | 2,711 | +0.05(+1.69%) |
Apr 07, 2015 | 3.000 | 3.180 | 2.950 | 2.950 | 7,652 | -0.05(-1.67%) |
Apr 06, 2015 | 2.820 | 3.230 | 2.820 | 3.000 | 9,725 | +0.20(+7.14%) |
Apr 02, 2015 | 2.800 | 2.800 | 2.800 | 0 | -0.15(-5.08%) | |
Apr 01, 2015 | 2.950 | 2.950 | 2.900 | 2.950 | 11,862 | -0.05(-1.67%) |
Mar 31, 2015 | 3.010 | 3.030 | 2.950 | 3.000 | 17,129 | -0.01(-0.33%) |
Mar 30, 2015 | 3.050 | 3.050 | 3.010 | 3.010 | 19,355 | -0.01(-0.33%) |
Mar 27, 2015 | 3.020 | 3.055 | 3.010 | 3.020 | 46,338 | +0.00(+0.00%) |
Mar 26, 2015 | 3.030 | 3.030 | 3.000 | 3.020 | 15,900 | -0.01(-0.33%) |
Mar 25, 2015 | 3.250 | 3.250 | 3.000 | 3.030 | 14,428 | -0.27(-8.18%) |
Mar 24, 2015 | 2.985 | 3.300 | 2.985 | 3.300 | 28,865 | +0.30(+10.00%) |
Mar 23, 2015 | 3.100 | 3.100 | 3.000 | 3.000 | 18,394 | -0.20(-6.25%) |
Mar 20, 2015 | 3.600 | 3.600 | 2.900 | 3.200 | 105,238 | -0.32(-9.09%) |
Mar 19, 2015 | 3.510 | 3.600 | 3.510 | 3.520 | 8,326 | +0.02(+0.57%) |
Mar 18, 2015 | 3.700 | 3.700 | 3.500 | 3.500 | 18,521 | -0.15(-4.11%) |
Mar 17, 2015 | 3.670 | 3.670 | 3.650 | 3.650 | 2,635 | -0.05(-1.35%) |
Mar 16, 2015 | 3.750 | 3.750 | 3.690 | 3.700 | 13,075 | -0.05(-1.33%) |
Mar 13, 2015 | 3.750 | 3.770 | 3.730 | 3.750 | 9,911 | +0.00(+0.00%) |
Mar 12, 2015 | 3.750 | 3.750 | 3.750 | 3.750 | 2,327 | -0.04(-1.06%) |
Mar 11, 2015 | 3.850 | 3.850 | 3.790 | 3.790 | 2,366 | -0.11(-2.82%) |
Mar 10, 2015 | 3.920 | 3.950 | 3.700 | 3.900 | 7,950 | -0.02(-0.51%) |
Mar 09, 2015 | 3.940 | 4.190 | 3.920 | 3.920 | 9,720 | +0.02(+0.51%) |
Mar 06, 2015 | 3.600 | 3.940 | 3.600 | 3.900 | 12,948 | +0.34(+9.55%) |
Mar 05, 2015 | 3.730 | 3.940 | 3.500 | 3.560 | 18,722 | -0.14(-3.78%) |
Mar 04, 2015 | 3.750 | 3.460 | 3.700 | 18,013 | +0.20(+5.71%) | |
Mar 03, 2015 | 3.590 | 3.590 | 3.390 | 3.500 | 3,156 | +0.00(+0.00%) |
Mar 02, 2015 | 3.780 | 3.780 | 3.300 | 3.500 | 27,764 | -0.26(-6.91%) |
Feb 27, 2015 | 3.800 | 3.830 | 3.685 | 3.760 | 3,208 | +0.00(+0.00%) |
Feb 26, 2015 | 3.750 | 3.800 | 3.750 | 3.760 | 23,381 | +0.10(+2.73%) |
Feb 25, 2015 | 3.705 | 3.705 | 3.600 | 3.660 | 14,267 | -0.04(-1.08%) |
Feb 24, 2015 | 3.750 | 3.850 | 3.550 | 3.700 | 20,584 | -0.12(-3.14%) |
Feb 23, 2015 | 4.010 | 4.010 | 3.750 | 3.820 | 41,743 | -0.23(-5.68%) |
Feb 20, 2015 | 4.210 | 4.250 | 4.010 | 4.050 | 38,585 | -0.15(-3.57%) |
Feb 19, 2015 | 4.300 | 4.300 | 4.130 | 4.200 | 44,193 | -0.15(-3.45%) |
Feb 18, 2015 | 4.620 | 4.940 | 4.350 | 4.350 | 153,747 | -0.03(-0.68%) |
Feb 17, 2015 | 4.000 | 4.440 | 4.000 | 4.380 | 32,716 | +0.39(+9.77%) |
Feb 13, 2015 | 3.990 | 3.990 | 3.990 | 0 | -0.13(-3.16%) | |
Feb 12, 2015 | 4.400 | 4.450 | 4.100 | 4.120 | 25,429 | -0.33(-7.42%) |
Feb 11, 2015 | 4.590 | 4.600 | 4.350 | 4.450 | 38,798 | -0.10(-2.20%) |
Feb 10, 2015 | 4.700 | 4.810 | 4.450 | 4.550 | 38,044 | -0.15(-3.19%) |
Feb 09, 2015 | 4.690 | 4.810 | 4.545 | 4.700 | 20,440 | +0.30(+6.82%) |
Feb 06, 2015 | 4.000 | 4.850 | 3.810 | 4.400 | 89,770 | +0.55(+14.29%) |
Feb 05, 2015 | 3.490 | 4.000 | 3.490 | 3.850 | 40,957 | +0.45(+13.24%) |
Feb 04, 2015 | 3.000 | 3.430 | 2.800 | 3.400 | 19,165 | +0.64(+23.19%) |
Feb 03, 2015 | 2.750 | 2.760 | 2.730 | 2.760 | 5,509 | +0.01(+0.36%) |