Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.250 | 3.276 | 3.079 | 3.128 | 521,582 | -0.16(-4.79%) |
Apr 29, 2015 | 3.250 | 3.311 | 3.232 | 3.285 | 446,327 | +0.04(+1.35%) |
Apr 28, 2015 | 3.224 | 3.320 | 3.206 | 3.241 | 338,733 | -0.02(-0.54%) |
Apr 27, 2015 | 3.294 | 3.320 | 3.206 | 3.259 | 272,963 | -0.07(-2.10%) |
Apr 24, 2015 | 3.302 | 3.355 | 3.294 | 3.328 | 280,000 | +0.04(+1.33%) |
Apr 23, 2015 | 3.241 | 3.294 | 3.232 | 3.285 | 226,891 | +0.02(+0.53%) |
Apr 22, 2015 | 3.241 | 3.294 | 3.162 | 3.267 | 409,802 | +0.03(+1.08%) |
Apr 21, 2015 | 3.084 | 3.250 | 3.084 | 3.232 | 373,632 | +0.11(+3.64%) |
Apr 20, 2015 | 3.058 | 3.180 | 3.029 | 3.119 | 245,774 | +0.06(+2.00%) |
Apr 17, 2015 | 3.049 | 3.101 | 3.031 | 3.058 | 247,505 | -0.04(-1.41%) |
Apr 16, 2015 | 3.058 | 3.171 | 3.049 | 3.101 | 259,107 | +0.03(+1.14%) |
Apr 15, 2015 | 2.988 | 3.101 | 2.988 | 3.066 | 574,582 | +0.10(+3.24%) |
Apr 14, 2015 | 2.970 | 2.996 | 2.953 | 2.970 | 123,438 | +0.04(+1.49%) |
Apr 13, 2015 | 2.970 | 2.970 | 2.892 | 2.927 | 207,348 | -0.03(-1.18%) |
Apr 10, 2015 | 3.040 | 3.075 | 2.927 | 2.962 | 261,415 | -0.09(-2.87%) |
Apr 09, 2015 | 3.084 | 3.154 | 3.005 | 3.049 | 366,147 | -0.05(-1.69%) |
Apr 08, 2015 | 3.058 | 3.119 | 3.058 | 3.101 | 321,422 | -0.03(-0.84%) |
Apr 07, 2015 | 3.145 | 3.180 | 3.084 | 3.128 | 306,696 | -0.01(-0.28%) |
Apr 06, 2015 | 3.084 | 3.145 | 3.075 | 3.136 | 197,465 | +0.03(+1.13%) |
Apr 02, 2015 | 3.101 | 3.101 | 3.101 | 3.101 | 204,439 | +0.01(+0.28%) |
Apr 01, 2015 | 3.093 | 3.154 | 3.031 | 3.093 | 443,996 | -0.04(-1.39%) |
Mar 31, 2015 | 3.136 | 3.180 | 3.075 | 3.136 | 267,613 | -0.04(-1.37%) |
Mar 30, 2015 | 3.145 | 3.219 | 3.110 | 3.180 | 355,658 | +0.08(+2.54%) |
Mar 27, 2015 | 3.031 | 3.128 | 3.014 | 3.101 | 246,474 | +0.03(+0.85%) |
Mar 26, 2015 | 3.031 | 3.093 | 3.005 | 3.075 | 354,028 | +0.04(+1.44%) |
Mar 25, 2015 | 3.101 | 3.101 | 2.970 | 3.031 | 396,897 | -0.06(-1.98%) |
Mar 24, 2015 | 3.294 | 3.328 | 3.093 | 3.093 | 318,757 | -0.21(-6.35%) |
Mar 23, 2015 | 3.206 | 3.320 | 3.171 | 3.302 | 310,924 | +0.10(+3.28%) |
Mar 20, 2015 | 3.101 | 3.197 | 3.084 | 3.197 | 625,671 | +0.13(+4.27%) |
Mar 19, 2015 | 2.874 | 3.075 | 2.822 | 3.066 | 374,829 | +0.18(+6.36%) |
Mar 18, 2015 | 2.796 | 2.909 | 2.752 | 2.883 | 289,091 | +0.06(+2.17%) |
Mar 17, 2015 | 2.804 | 2.874 | 2.778 | 2.822 | 236,019 | -0.01(-0.31%) |
Mar 16, 2015 | 2.883 | 2.909 | 2.734 | 2.830 | 463,156 | -0.04(-1.52%) |
Mar 13, 2015 | 2.848 | 2.900 | 2.769 | 2.874 | 223,916 | +0.01(+0.31%) |
Mar 12, 2015 | 2.778 | 2.865 | 2.743 | 2.865 | 468,698 | +0.03(+0.92%) |
Mar 11, 2015 | 2.865 | 2.909 | 2.796 | 2.839 | 343,375 | -0.03(-0.91%) |
Mar 10, 2015 | 3.005 | 3.040 | 2.857 | 2.865 | 439,146 | -0.18(-6.02%) |
Mar 09, 2015 | 3.206 | 3.285 | 2.970 | 3.049 | 541,676 | -0.05(-1.69%) |
Mar 06, 2015 | 3.189 | 3.328 | 3.101 | 3.101 | 388,744 | -0.09(-2.74%) |
Mar 05, 2015 | 3.215 | 3.319 | 3.163 | 3.189 | 306,980 | -0.04(-1.34%) |
Mar 04, 2015 | 3.336 | 3.258 | 3.145 | 3.232 | 384,628 | -0.03(-0.80%) |
Mar 03, 2015 | 3.284 | 3.415 | 3.189 | 3.258 | 780,741 | -0.06(-1.83%) |
Mar 02, 2015 | 3.258 | 3.354 | 3.128 | 3.319 | 637,047 | +0.03(+0.79%) |
Feb 27, 2015 | 2.989 | 3.302 | 2.989 | 3.293 | 933,120 | +0.05(+1.61%) |
Feb 26, 2015 | 3.215 | 3.241 | 3.084 | 3.241 | 492,321 | +0.06(+1.91%) |
Feb 25, 2015 | 3.050 | 3.206 | 3.041 | 3.180 | 677,729 | +0.15(+4.87%) |
Feb 24, 2015 | 2.998 | 3.067 | 2.989 | 3.032 | 364,866 | +0.04(+1.45%) |
Feb 23, 2015 | 3.058 | 3.084 | 2.989 | 2.989 | 428,910 | -0.06(-1.99%) |
Feb 20, 2015 | 3.041 | 3.102 | 3.024 | 3.050 | 390,577 | +0.01(+0.29%) |
Feb 19, 2015 | 3.050 | 3.076 | 3.015 | 3.041 | 385,242 | +0.01(+0.29%) |
Feb 18, 2015 | 3.093 | 3.102 | 3.024 | 3.032 | 592,718 | -0.07(-2.24%) |
Feb 17, 2015 | 3.137 | 3.171 | 3.076 | 3.102 | 211,301 | -0.03(-0.83%) |
Feb 13, 2015 | 3.145 | 3.128 | 3.128 | 3.128 | 347,471 | -0.01(-0.28%) |
Feb 12, 2015 | 3.215 | 3.223 | 3.093 | 3.137 | 380,030 | -0.02(-0.55%) |
Feb 11, 2015 | 3.206 | 3.258 | 3.137 | 3.154 | 269,557 | -0.11(-3.46%) |
Feb 10, 2015 | 3.345 | 3.345 | 3.197 | 3.267 | 330,678 | -0.08(-2.34%) |
Feb 09, 2015 | 3.406 | 3.423 | 3.319 | 3.345 | 340,185 | -0.04(-1.28%) |
Feb 06, 2015 | 3.397 | 3.442 | 3.302 | 3.389 | 607,716 | -0.09(-2.50%) |
Feb 05, 2015 | 3.345 | 3.536 | 3.345 | 3.475 | 851,434 | +0.14(+4.17%) |
Feb 04, 2015 | 3.302 | 3.423 | 3.219 | 3.336 | 700,479 | +0.00(+0.00%) |
Feb 03, 2015 | 3.197 | 3.336 | 3.163 | 3.336 | 593,867 | +0.20(+6.37%) |