Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.730 | 2.746 | 2.703 | 2.707 | 174,562 | -0.02(-0.87%) |
Apr 29, 2015 | 2.734 | 2.738 | 2.711 | 2.730 | 175,216 | +0.00(+0.00%) |
Apr 28, 2015 | 2.746 | 2.750 | 2.722 | 2.730 | 107,217 | -0.01(-0.43%) |
Apr 27, 2015 | 2.762 | 2.762 | 2.734 | 2.742 | 116,985 | -0.02(-0.71%) |
Apr 24, 2015 | 2.738 | 2.762 | 2.722 | 2.762 | 195,089 | +0.02(+0.86%) |
Apr 23, 2015 | 2.742 | 2.742 | 2.738 | 2.738 | 102,351 | +0.00(+0.00%) |
Apr 22, 2015 | 2.742 | 2.746 | 2.734 | 2.738 | 81,910 | +0.00(+0.14%) |
Apr 21, 2015 | 2.722 | 2.754 | 2.722 | 2.734 | 175,944 | +0.00(+0.00%) |
Apr 20, 2015 | 2.742 | 2.750 | 2.734 | 2.734 | 51,102 | +0.00(+0.00%) |
Apr 17, 2015 | 2.734 | 2.738 | 2.726 | 2.734 | 68,336 | +0.00(+0.00%) |
Apr 16, 2015 | 2.742 | 2.746 | 2.734 | 2.734 | 153,592 | +0.00(+0.00%) |
Apr 15, 2015 | 2.738 | 2.746 | 2.734 | 2.734 | 195,796 | -0.00(-0.14%) |
Apr 14, 2015 | 2.742 | 2.746 | 2.734 | 2.738 | 139,389 | -0.00(-0.14%) |
Apr 13, 2015 | 2.726 | 2.750 | 2.722 | 2.742 | 186,451 | +0.01(+0.43%) |
Apr 10, 2015 | 2.766 | 2.766 | 2.726 | 2.730 | 344,046 | -0.03(-1.00%) |
Apr 09, 2015 | 2.758 | 2.758 | 2.742 | 2.758 | 111,761 | +0.00(+0.00%) |
Apr 08, 2015 | 2.758 | 2.762 | 2.746 | 2.758 | 139,171 | +0.01(+0.43%) |
Apr 07, 2015 | 2.766 | 2.783 | 2.746 | 2.746 | 193,201 | -0.03(-1.00%) |
Apr 06, 2015 | 2.774 | 2.786 | 2.770 | 2.774 | 164,011 | -0.01(-0.28%) |
Apr 02, 2015 | 2.782 | 2.782 | 2.782 | 2.782 | 191,604 | -0.02(-0.56%) |
Apr 01, 2015 | 2.746 | 2.797 | 2.746 | 2.797 | 353,718 | +0.04(+1.58%) |
Mar 31, 2015 | 2.762 | 2.782 | 2.750 | 2.754 | 134,627 | -0.00(-0.14%) |
Mar 30, 2015 | 2.750 | 2.790 | 2.750 | 2.758 | 175,903 | +0.00(+0.14%) |
Mar 27, 2015 | 2.782 | 2.782 | 2.742 | 2.754 | 224,610 | +0.00(+0.00%) |
Mar 26, 2015 | 2.746 | 2.766 | 2.746 | 2.754 | 115,327 | +0.01(+0.43%) |
Mar 25, 2015 | 2.770 | 2.774 | 2.742 | 2.742 | 182,956 | -0.01(-0.43%) |
Mar 24, 2015 | 2.762 | 2.774 | 2.754 | 2.754 | 103,225 | -0.00(-0.14%) |
Mar 23, 2015 | 2.754 | 2.784 | 2.754 | 2.758 | 143,890 | +0.00(+0.00%) |
Mar 20, 2015 | 2.758 | 2.774 | 2.746 | 2.758 | 413,029 | +0.00(+0.00%) |
Mar 19, 2015 | 2.770 | 2.774 | 2.754 | 2.758 | 179,553 | -0.02(-0.57%) |
Mar 18, 2015 | 2.754 | 2.782 | 2.750 | 2.774 | 84,670 | +0.02(+0.86%) |
Mar 17, 2015 | 2.758 | 2.758 | 2.742 | 2.750 | 180,868 | -0.01(-0.29%) |
Mar 16, 2015 | 2.766 | 2.774 | 2.758 | 2.758 | 108,933 | -0.01(-0.29%) |
Mar 13, 2015 | 2.754 | 2.766 | 2.742 | 2.766 | 114,458 | +0.01(+0.43%) |
Mar 12, 2015 | 2.754 | 2.782 | 2.746 | 2.754 | 126,028 | +0.00(+0.14%) |
Mar 11, 2015 | 2.762 | 2.762 | 2.746 | 2.750 | 178,623 | -0.01(-0.29%) |
Mar 10, 2015 | 2.778 | 2.782 | 2.750 | 2.758 | 103,314 | -0.01(-0.29%) |
Mar 09, 2015 | 2.766 | 2.786 | 2.758 | 2.766 | 233,511 | +0.00(+0.00%) |
Mar 06, 2015 | 2.821 | 2.829 | 2.762 | 2.766 | 203,886 | -0.08(-2.77%) |
Mar 05, 2015 | 2.841 | 2.857 | 2.821 | 2.845 | 306,617 | -0.00(-0.14%) |
Mar 04, 2015 | 2.857 | 2.849 | 2.829 | 2.849 | 107,199 | +0.00(+0.00%) |
Mar 03, 2015 | 2.833 | 2.855 | 2.833 | 2.849 | 125,336 | +0.00(+0.00%) |
Mar 02, 2015 | 2.861 | 2.861 | 2.822 | 2.849 | 286,686 | +0.02(+0.70%) |
Feb 27, 2015 | 2.845 | 2.845 | 2.825 | 2.829 | 143,959 | -0.00(-0.14%) |
Feb 26, 2015 | 2.853 | 2.861 | 2.825 | 2.833 | 100,528 | -0.01(-0.28%) |
Feb 25, 2015 | 2.833 | 2.865 | 2.829 | 2.841 | 138,943 | +0.02(+0.56%) |
Feb 24, 2015 | 2.778 | 2.829 | 2.758 | 2.825 | 193,074 | +0.05(+1.70%) |
Feb 23, 2015 | 2.742 | 2.790 | 2.663 | 2.778 | 292,485 | +0.00(+0.00%) |
Feb 20, 2015 | 2.762 | 2.797 | 2.751 | 2.778 | 413,201 | +0.01(+0.42%) |
Feb 19, 2015 | 2.816 | 2.830 | 2.754 | 2.766 | 261,367 | -0.04(-1.38%) |
Feb 18, 2015 | 2.836 | 2.844 | 2.793 | 2.805 | 192,207 | -0.01(-0.41%) |
Feb 17, 2015 | 2.813 | 2.855 | 2.789 | 2.816 | 281,774 | +0.05(+1.96%) |
Feb 13, 2015 | 2.867 | 2.762 | 2.762 | 2.762 | 572,005 | -0.10(-3.52%) |
Feb 12, 2015 | 2.867 | 2.867 | 2.836 | 2.863 | 228,590 | -0.00(-0.14%) |
Feb 11, 2015 | 2.820 | 2.867 | 2.778 | 2.867 | 244,927 | +0.04(+1.37%) |
Feb 10, 2015 | 2.778 | 2.828 | 2.770 | 2.828 | 171,717 | +0.04(+1.39%) |
Feb 09, 2015 | 2.828 | 2.840 | 2.774 | 2.789 | 530,829 | -0.04(-1.37%) |
Feb 06, 2015 | 2.844 | 2.863 | 2.809 | 2.828 | 277,337 | -0.04(-1.48%) |
Feb 05, 2015 | 2.801 | 2.875 | 2.766 | 2.871 | 379,211 | +0.09(+3.35%) |
Feb 04, 2015 | 2.778 | 2.793 | 2.747 | 2.778 | 138,672 | -0.02(-0.69%) |
Feb 03, 2015 | 2.720 | 2.797 | 2.693 | 2.797 | 327,202 | +0.09(+3.14%) |