Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.750 | 2.760 | 2.510 | 2.510 | 105,737 | -0.23(-8.39%) |
May 28, 2015 | 2.710 | 2.750 | 2.620 | 2.740 | 65,800 | +0.04(+1.48%) |
May 27, 2015 | 2.700 | 2.750 | 2.580 | 2.700 | 131,217 | +0.08(+3.05%) |
May 26, 2015 | 2.710 | 2.750 | 2.520 | 2.620 | 115,299 | -0.13(-4.73%) |
May 22, 2015 | 2.700 | 2.750 | 2.750 | 2.750 | 62,200 | +0.04(+1.48%) |
May 21, 2015 | 2.720 | 2.774 | 2.630 | 2.710 | 72,102 | +0.00(+0.00%) |
May 20, 2015 | 2.780 | 2.780 | 2.640 | 2.710 | 66,633 | -0.04(-1.45%) |
May 19, 2015 | 2.830 | 2.860 | 2.720 | 2.750 | 72,145 | -0.08(-2.83%) |
May 18, 2015 | 2.750 | 2.840 | 2.700 | 2.830 | 65,623 | +0.07(+2.54%) |
May 15, 2015 | 2.680 | 2.798 | 2.680 | 2.760 | 88,611 | +0.07(+2.60%) |
May 14, 2015 | 2.700 | 2.735 | 2.670 | 2.690 | 87,311 | +0.06(+2.28%) |
May 13, 2015 | 2.770 | 2.800 | 2.610 | 2.630 | 70,846 | -0.14(-5.05%) |
May 12, 2015 | 2.700 | 2.860 | 2.700 | 2.770 | 77,042 | +0.07(+2.59%) |
May 11, 2015 | 2.930 | 2.930 | 2.650 | 2.700 | 139,591 | -0.22(-7.53%) |
May 08, 2015 | 3.040 | 3.050 | 2.890 | 2.920 | 68,044 | -0.10(-3.31%) |
May 07, 2015 | 3.070 | 3.160 | 3.000 | 3.020 | 54,765 | -0.06(-1.95%) |
May 06, 2015 | 2.960 | 3.145 | 2.915 | 3.080 | 127,742 | +0.13(+4.41%) |
May 05, 2015 | 2.920 | 2.970 | 2.790 | 2.950 | 102,150 | +0.02(+0.68%) |
May 04, 2015 | 2.950 | 3.050 | 2.880 | 2.930 | 85,540 | -0.02(-0.68%) |
May 01, 2015 | 2.970 | 3.070 | 2.830 | 2.950 | 139,851 | -0.04(-1.34%) |
Apr 30, 2015 | 3.050 | 3.160 | 2.900 | 2.990 | 216,094 | -0.10(-3.24%) |
Apr 29, 2015 | 3.110 | 3.210 | 3.050 | 3.090 | 76,876 | -0.03(-0.96%) |
Apr 28, 2015 | 3.100 | 3.250 | 3.030 | 3.120 | 118,857 | -0.01(-0.32%) |
Apr 27, 2015 | 3.330 | 3.350 | 3.080 | 3.130 | 149,914 | -0.16(-4.86%) |
Apr 24, 2015 | 3.350 | 3.350 | 3.260 | 3.290 | 46,261 | -0.04(-1.20%) |
Apr 23, 2015 | 3.290 | 3.383 | 3.260 | 3.330 | 79,540 | +0.04(+1.22%) |
Apr 22, 2015 | 3.270 | 3.390 | 3.170 | 3.290 | 118,827 | +0.01(+0.30%) |
Apr 21, 2015 | 3.330 | 3.330 | 3.200 | 3.280 | 114,349 | -0.08(-2.38%) |
Apr 20, 2015 | 3.360 | 3.390 | 3.310 | 3.360 | 111,166 | +0.00(+0.00%) |
Apr 17, 2015 | 3.380 | 3.470 | 3.340 | 3.360 | 64,230 | -0.07(-2.04%) |
Apr 16, 2015 | 3.420 | 3.460 | 3.380 | 3.430 | 60,088 | +0.04(+1.18%) |
Apr 15, 2015 | 3.360 | 3.480 | 3.272 | 3.390 | 139,905 | +0.09(+2.73%) |
Apr 14, 2015 | 3.340 | 3.340 | 3.230 | 3.300 | 102,221 | -0.04(-1.20%) |
Apr 13, 2015 | 3.280 | 3.350 | 3.220 | 3.340 | 107,391 | +0.08(+2.45%) |
Apr 10, 2015 | 3.260 | 3.370 | 3.240 | 3.260 | 44,841 | +0.02(+0.62%) |
Apr 09, 2015 | 3.310 | 3.400 | 3.220 | 3.240 | 111,714 | -0.08(-2.41%) |
Apr 08, 2015 | 3.340 | 3.400 | 3.310 | 3.320 | 68,604 | +0.00(+0.00%) |
Apr 07, 2015 | 3.300 | 3.400 | 3.300 | 3.320 | 63,201 | -0.01(-0.30%) |
Apr 06, 2015 | 3.340 | 3.440 | 3.300 | 3.330 | 66,119 | +0.01(+0.30%) |
Apr 02, 2015 | 3.350 | 3.320 | 3.320 | 3.320 | 77,800 | -0.02(-0.60%) |
Apr 01, 2015 | 3.340 | 3.440 | 3.300 | 3.340 | 72,605 | -0.01(-0.30%) |
Mar 31, 2015 | 3.520 | 3.540 | 3.350 | 3.350 | 166,623 | -0.22(-6.16%) |
Mar 30, 2015 | 3.580 | 3.580 | 3.500 | 3.570 | 37,670 | +0.03(+0.85%) |
Mar 27, 2015 | 3.560 | 3.730 | 3.500 | 3.540 | 63,423 | -0.01(-0.28%) |
Mar 26, 2015 | 3.570 | 3.760 | 3.500 | 3.550 | 119,556 | +0.01(+0.28%) |
Mar 25, 2015 | 3.830 | 3.840 | 3.500 | 3.540 | 133,357 | -0.26(-6.84%) |
Mar 24, 2015 | 3.660 | 3.890 | 3.640 | 3.800 | 106,983 | +0.11(+2.98%) |
Mar 23, 2015 | 3.860 | 3.860 | 3.534 | 3.690 | 106,448 | -0.17(-4.40%) |
Mar 20, 2015 | 3.980 | 4.030 | 3.830 | 3.860 | 213,608 | -0.03(-0.77%) |
Mar 19, 2015 | 3.680 | 4.080 | 3.680 | 3.890 | 255,400 | +0.15(+4.01%) |
Mar 18, 2015 | 3.600 | 3.800 | 3.570 | 3.740 | 122,796 | +0.14(+3.89%) |
Mar 17, 2015 | 3.590 | 3.700 | 3.560 | 3.600 | 80,399 | -0.01(-0.28%) |
Mar 16, 2015 | 3.520 | 3.690 | 3.500 | 3.610 | 90,267 | +0.11(+3.14%) |
Mar 13, 2015 | 3.620 | 3.620 | 3.380 | 3.500 | 77,113 | -0.10(-2.78%) |
Mar 12, 2015 | 3.420 | 3.600 | 3.370 | 3.600 | 92,356 | +0.22(+6.51%) |
Mar 11, 2015 | 3.460 | 3.520 | 3.350 | 3.380 | 46,103 | -0.08(-2.31%) |
Mar 10, 2015 | 3.500 | 3.520 | 3.370 | 3.460 | 81,026 | -0.07(-1.98%) |
Mar 09, 2015 | 3.760 | 3.760 | 3.500 | 3.530 | 85,415 | -0.18(-4.85%) |
Mar 06, 2015 | 3.680 | 3.770 | 3.530 | 3.710 | 126,131 | +0.02(+0.54%) |
Mar 05, 2015 | 3.560 | 3.790 | 3.520 | 3.690 | 159,693 | +0.12(+3.36%) |
Mar 04, 2015 | 3.360 | 3.640 | 3.355 | 3.570 | 73,768 | +0.20(+5.93%) |
Mar 03, 2015 | 3.360 | 3.430 | 3.350 | 3.370 | 59,559 | +0.00(+0.00%) |