Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.098 | 3.118 | 3.091 | 3.091 | 899,319 | -0.01(-0.33%) |
Apr 29, 2015 | 3.108 | 3.118 | 3.098 | 3.101 | 552,276 | -0.03(-0.87%) |
Apr 28, 2015 | 3.091 | 3.129 | 3.091 | 3.129 | 731,993 | +0.03(+0.99%) |
Apr 27, 2015 | 3.118 | 3.118 | 3.098 | 3.098 | 645,692 | -0.01(-0.44%) |
Apr 24, 2015 | 3.101 | 3.112 | 3.098 | 3.112 | 611,079 | +0.01(+0.22%) |
Apr 23, 2015 | 3.129 | 3.129 | 3.101 | 3.105 | 666,054 | -0.02(-0.65%) |
Apr 22, 2015 | 3.095 | 3.125 | 3.095 | 3.125 | 439,840 | +0.02(+0.77%) |
Apr 21, 2015 | 3.115 | 3.125 | 3.101 | 3.101 | 614,117 | -0.01(-0.33%) |
Apr 20, 2015 | 3.108 | 3.121 | 3.105 | 3.112 | 477,986 | +0.00(+0.11%) |
Apr 17, 2015 | 3.088 | 3.108 | 3.081 | 3.108 | 744,224 | +0.01(+0.33%) |
Apr 16, 2015 | 3.088 | 3.098 | 3.084 | 3.098 | 411,618 | +0.01(+0.22%) |
Apr 15, 2015 | 3.098 | 3.101 | 3.074 | 3.091 | 693,623 | -0.01(-0.33%) |
Apr 14, 2015 | 3.078 | 3.105 | 3.078 | 3.101 | 810,316 | +0.03(+0.88%) |
Apr 13, 2015 | 3.101 | 3.115 | 3.071 | 3.074 | 520,345 | -0.03(-0.88%) |
Apr 10, 2015 | 3.095 | 3.115 | 3.091 | 3.101 | 878,789 | +0.01(+0.33%) |
Apr 09, 2015 | 3.078 | 3.105 | 3.078 | 3.091 | 747,206 | +0.01(+0.22%) |
Apr 08, 2015 | 3.084 | 3.088 | 3.068 | 3.084 | 913,474 | +0.00(+0.11%) |
Apr 07, 2015 | 3.068 | 3.084 | 3.064 | 3.081 | 593,836 | +0.00(+0.11%) |
Apr 06, 2015 | 3.041 | 3.084 | 3.031 | 3.078 | 813,430 | +0.02(+0.77%) |
Apr 02, 2015 | 3.027 | 3.054 | 3.054 | 3.054 | 1,031,032 | +0.00(+0.11%) |
Apr 01, 2015 | 3.081 | 3.081 | 3.047 | 3.051 | 837,633 | -0.02(-0.77%) |
Mar 31, 2015 | 3.054 | 3.074 | 3.051 | 3.074 | 1,152,505 | +0.01(+0.33%) |
Mar 30, 2015 | 3.054 | 3.074 | 3.054 | 3.064 | 777,587 | +0.01(+0.44%) |
Mar 27, 2015 | 3.044 | 3.058 | 3.041 | 3.051 | 609,209 | +0.01(+0.22%) |
Mar 26, 2015 | 3.037 | 3.059 | 3.034 | 3.044 | 1,328,987 | -0.02(-0.55%) |
Mar 25, 2015 | 3.068 | 3.071 | 3.061 | 3.061 | 533,719 | -0.01(-0.33%) |
Mar 24, 2015 | 3.101 | 3.101 | 3.061 | 3.071 | 851,903 | -0.02(-0.54%) |
Mar 23, 2015 | 3.084 | 3.101 | 3.081 | 3.088 | 501,599 | -0.01(-0.22%) |
Mar 20, 2015 | 3.078 | 3.095 | 3.068 | 3.095 | 534,400 | +0.02(+0.55%) |
Mar 19, 2015 | 3.078 | 3.091 | 3.064 | 3.078 | 418,123 | -0.01(-0.22%) |
Mar 18, 2015 | 3.058 | 3.095 | 3.044 | 3.084 | 895,660 | +0.03(+0.88%) |
Mar 17, 2015 | 3.031 | 3.061 | 3.031 | 3.058 | 687,158 | +0.02(+0.78%) |
Mar 16, 2015 | 3.054 | 3.071 | 3.034 | 3.034 | 672,204 | -0.03(-0.99%) |
Mar 13, 2015 | 3.054 | 3.068 | 3.031 | 3.064 | 931,294 | -0.00(-0.05%) |
Mar 12, 2015 | 3.058 | 3.074 | 3.052 | 3.066 | 544,362 | +0.01(+0.28%) |
Mar 11, 2015 | 3.044 | 3.064 | 3.031 | 3.058 | 1,196,535 | +0.01(+0.22%) |
Mar 10, 2015 | 3.044 | 3.064 | 3.034 | 3.051 | 567,647 | -0.01(-0.44%) |
Mar 09, 2015 | 3.074 | 3.081 | 3.038 | 3.064 | 759,041 | -0.02(-0.54%) |
Mar 06, 2015 | 3.091 | 3.093 | 3.054 | 3.081 | 609,209 | -0.02(-0.75%) |
Mar 05, 2015 | 3.074 | 3.104 | 3.074 | 3.104 | 579,920 | +0.03(+0.87%) |
Mar 04, 2015 | 3.061 | 3.081 | 3.054 | 3.078 | 615,396 | +0.00(+0.11%) |
Mar 03, 2015 | 3.041 | 3.074 | 3.041 | 3.074 | 959,650 | +0.02(+0.76%) |
Mar 02, 2015 | 3.048 | 3.054 | 3.031 | 3.051 | 1,159,676 | +0.01(+0.44%) |
Feb 27, 2015 | 2.998 | 3.048 | 2.994 | 3.038 | 1,097,864 | +0.03(+1.11%) |
Feb 26, 2015 | 3.011 | 3.034 | 3.001 | 3.004 | 751,722 | -0.01(-0.33%) |
Feb 25, 2015 | 3.001 | 3.018 | 3.001 | 3.014 | 987,593 | +0.00(+0.11%) |
Feb 24, 2015 | 2.984 | 3.011 | 2.981 | 3.011 | 1,008,069 | +0.03(+1.01%) |
Feb 23, 2015 | 2.968 | 3.004 | 2.964 | 2.981 | 879,523 | +0.01(+0.45%) |
Feb 20, 2015 | 2.958 | 2.968 | 2.944 | 2.968 | 626,763 | +0.01(+0.45%) |
Feb 19, 2015 | 2.964 | 2.978 | 2.954 | 2.954 | 631,681 | -0.02(-0.67%) |
Feb 18, 2015 | 2.988 | 2.991 | 2.964 | 2.974 | 438,792 | -0.01(-0.22%) |
Feb 17, 2015 | 3.001 | 3.002 | 2.964 | 2.981 | 757,942 | -0.01(-0.33%) |
Feb 13, 2015 | 2.994 | 2.991 | 2.991 | 2.991 | 1,039,417 | -0.01(-0.33%) |
Feb 12, 2015 | 3.014 | 3.021 | 2.999 | 3.001 | 629,646 | -0.01(-0.33%) |
Feb 11, 2015 | 2.998 | 3.014 | 2.984 | 3.011 | 496,062 | -0.00(-0.11%) |
Feb 10, 2015 | 3.018 | 3.018 | 2.994 | 3.014 | 482,563 | -0.01(-0.33%) |
Feb 09, 2015 | 3.011 | 3.024 | 3.005 | 3.024 | 513,213 | +0.01(+0.44%) |
Feb 06, 2015 | 3.008 | 3.024 | 2.998 | 3.011 | 714,555 | +0.01(+0.22%) |
Feb 05, 2015 | 2.985 | 3.018 | 2.981 | 3.005 | 662,806 | +0.01(+0.33%) |
Feb 04, 2015 | 2.958 | 2.995 | 2.952 | 2.995 | 932,719 | +0.03(+0.89%) |
Feb 03, 2015 | 2.955 | 2.968 | 2.942 | 2.968 | 949,465 | +0.02(+0.78%) |