Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.735 | 2.751 | 2.708 | 2.712 | 174,244 | -0.02(-0.87%) |
Apr 29, 2015 | 2.739 | 2.743 | 2.716 | 2.735 | 174,897 | +0.00(+0.00%) |
Apr 28, 2015 | 2.751 | 2.755 | 2.727 | 2.735 | 107,021 | -0.01(-0.43%) |
Apr 27, 2015 | 2.767 | 2.767 | 2.739 | 2.747 | 116,771 | -0.02(-0.71%) |
Apr 24, 2015 | 2.743 | 2.767 | 2.727 | 2.767 | 194,733 | +0.02(+0.86%) |
Apr 23, 2015 | 2.747 | 2.747 | 2.743 | 2.743 | 102,164 | +0.00(+0.00%) |
Apr 22, 2015 | 2.747 | 2.751 | 2.739 | 2.743 | 81,761 | +0.00(+0.14%) |
Apr 21, 2015 | 2.727 | 2.759 | 2.727 | 2.739 | 175,623 | +0.00(+0.00%) |
Apr 20, 2015 | 2.747 | 2.755 | 2.739 | 2.739 | 51,008 | +0.00(+0.00%) |
Apr 17, 2015 | 2.739 | 2.743 | 2.731 | 2.739 | 68,211 | +0.00(+0.00%) |
Apr 16, 2015 | 2.747 | 2.751 | 2.739 | 2.739 | 153,312 | +0.00(+0.00%) |
Apr 15, 2015 | 2.743 | 2.751 | 2.739 | 2.739 | 195,439 | -0.00(-0.14%) |
Apr 14, 2015 | 2.747 | 2.751 | 2.739 | 2.743 | 139,135 | -0.00(-0.14%) |
Apr 13, 2015 | 2.731 | 2.755 | 2.727 | 2.747 | 186,111 | +0.01(+0.43%) |
Apr 10, 2015 | 2.771 | 2.771 | 2.731 | 2.735 | 343,419 | -0.03(-1.00%) |
Apr 09, 2015 | 2.763 | 2.763 | 2.747 | 2.763 | 111,557 | +0.00(+0.00%) |
Apr 08, 2015 | 2.763 | 2.767 | 2.751 | 2.763 | 138,917 | +0.01(+0.43%) |
Apr 07, 2015 | 2.771 | 2.788 | 2.751 | 2.751 | 192,848 | -0.03(-1.00%) |
Apr 06, 2015 | 2.779 | 2.791 | 2.775 | 2.779 | 163,712 | -0.01(-0.28%) |
Apr 02, 2015 | 2.787 | 2.787 | 2.787 | 2.787 | 191,255 | -0.02(-0.56%) |
Apr 01, 2015 | 2.751 | 2.803 | 2.751 | 2.803 | 353,073 | +0.04(+1.58%) |
Mar 31, 2015 | 2.767 | 2.787 | 2.755 | 2.759 | 134,382 | -0.00(-0.14%) |
Mar 30, 2015 | 2.755 | 2.795 | 2.755 | 2.763 | 175,582 | +0.00(+0.14%) |
Mar 27, 2015 | 2.787 | 2.787 | 2.747 | 2.759 | 224,201 | +0.00(+0.00%) |
Mar 26, 2015 | 2.751 | 2.771 | 2.751 | 2.759 | 115,117 | +0.01(+0.43%) |
Mar 25, 2015 | 2.775 | 2.779 | 2.747 | 2.747 | 182,623 | -0.01(-0.43%) |
Mar 24, 2015 | 2.767 | 2.779 | 2.759 | 2.759 | 103,037 | -0.00(-0.14%) |
Mar 23, 2015 | 2.759 | 2.789 | 2.759 | 2.763 | 143,628 | +0.00(+0.00%) |
Mar 20, 2015 | 2.763 | 2.779 | 2.751 | 2.763 | 412,276 | +0.00(+0.00%) |
Mar 19, 2015 | 2.775 | 2.779 | 2.759 | 2.763 | 179,225 | -0.02(-0.57%) |
Mar 18, 2015 | 2.759 | 2.787 | 2.755 | 2.779 | 84,516 | +0.02(+0.86%) |
Mar 17, 2015 | 2.763 | 2.763 | 2.747 | 2.755 | 180,538 | -0.01(-0.29%) |
Mar 16, 2015 | 2.771 | 2.779 | 2.763 | 2.763 | 108,734 | -0.01(-0.29%) |
Mar 13, 2015 | 2.759 | 2.771 | 2.747 | 2.771 | 114,249 | +0.01(+0.43%) |
Mar 12, 2015 | 2.759 | 2.787 | 2.751 | 2.759 | 125,798 | +0.00(+0.14%) |
Mar 11, 2015 | 2.767 | 2.767 | 2.751 | 2.755 | 178,297 | -0.01(-0.29%) |
Mar 10, 2015 | 2.783 | 2.787 | 2.755 | 2.763 | 103,125 | -0.01(-0.29%) |
Mar 09, 2015 | 2.771 | 2.791 | 2.763 | 2.771 | 233,085 | +0.00(+0.00%) |
Mar 06, 2015 | 2.826 | 2.834 | 2.767 | 2.771 | 203,514 | -0.08(-2.77%) |
Mar 05, 2015 | 2.846 | 2.862 | 2.826 | 2.850 | 306,058 | -0.00(-0.14%) |
Mar 04, 2015 | 2.862 | 2.854 | 2.834 | 2.854 | 107,004 | +0.00(+0.00%) |
Mar 03, 2015 | 2.838 | 2.860 | 2.838 | 2.854 | 125,107 | +0.00(+0.00%) |
Mar 02, 2015 | 2.866 | 2.866 | 2.827 | 2.854 | 286,164 | +0.02(+0.70%) |
Feb 27, 2015 | 2.850 | 2.850 | 2.830 | 2.834 | 143,696 | -0.00(-0.14%) |
Feb 26, 2015 | 2.858 | 2.866 | 2.830 | 2.838 | 100,345 | -0.01(-0.28%) |
Feb 25, 2015 | 2.838 | 2.870 | 2.834 | 2.846 | 138,690 | +0.02(+0.56%) |
Feb 24, 2015 | 2.783 | 2.834 | 2.763 | 2.830 | 192,722 | +0.05(+1.70%) |
Feb 23, 2015 | 2.747 | 2.795 | 2.668 | 2.783 | 291,952 | +0.00(+0.00%) |
Feb 20, 2015 | 2.767 | 2.802 | 2.756 | 2.783 | 412,448 | +0.01(+0.42%) |
Feb 19, 2015 | 2.822 | 2.835 | 2.760 | 2.771 | 260,890 | -0.04(-1.38%) |
Feb 18, 2015 | 2.841 | 2.849 | 2.798 | 2.810 | 191,857 | -0.01(-0.41%) |
Feb 17, 2015 | 2.818 | 2.860 | 2.794 | 2.822 | 281,260 | +0.05(+1.96%) |
Feb 13, 2015 | 2.872 | 2.767 | 2.767 | 2.767 | 570,962 | -0.10(-3.52%) |
Feb 12, 2015 | 2.872 | 2.872 | 2.841 | 2.868 | 228,173 | -0.00(-0.14%) |
Feb 11, 2015 | 2.825 | 2.872 | 2.783 | 2.872 | 244,480 | +0.04(+1.37%) |
Feb 10, 2015 | 2.783 | 2.833 | 2.775 | 2.833 | 171,404 | +0.04(+1.39%) |
Feb 09, 2015 | 2.833 | 2.845 | 2.779 | 2.794 | 529,861 | -0.04(-1.37%) |
Feb 06, 2015 | 2.849 | 2.868 | 2.814 | 2.833 | 276,831 | -0.04(-1.48%) |
Feb 05, 2015 | 2.806 | 2.880 | 2.771 | 2.876 | 378,520 | +0.09(+3.35%) |
Feb 04, 2015 | 2.783 | 2.798 | 2.752 | 2.783 | 138,419 | -0.02(-0.69%) |
Feb 03, 2015 | 2.725 | 2.802 | 2.698 | 2.802 | 326,605 | +0.09(+3.14%) |