Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.098 | 3.119 | 3.092 | 3.092 | 899,235 | -0.01(-0.33%) |
Apr 29, 2015 | 3.109 | 3.119 | 3.098 | 3.102 | 552,224 | -0.03(-0.87%) |
Apr 28, 2015 | 3.092 | 3.129 | 3.092 | 3.129 | 731,924 | +0.03(+0.99%) |
Apr 27, 2015 | 3.119 | 3.119 | 3.098 | 3.098 | 645,632 | -0.01(-0.44%) |
Apr 24, 2015 | 3.102 | 3.112 | 3.098 | 3.112 | 611,022 | +0.01(+0.22%) |
Apr 23, 2015 | 3.129 | 3.129 | 3.102 | 3.105 | 665,992 | -0.02(-0.65%) |
Apr 22, 2015 | 3.095 | 3.125 | 3.095 | 3.125 | 439,799 | +0.02(+0.77%) |
Apr 21, 2015 | 3.115 | 3.125 | 3.102 | 3.102 | 614,059 | -0.01(-0.33%) |
Apr 20, 2015 | 3.109 | 3.122 | 3.105 | 3.112 | 477,941 | +0.00(+0.11%) |
Apr 17, 2015 | 3.088 | 3.109 | 3.081 | 3.109 | 744,155 | +0.01(+0.33%) |
Apr 16, 2015 | 3.088 | 3.098 | 3.085 | 3.098 | 411,579 | +0.01(+0.22%) |
Apr 15, 2015 | 3.098 | 3.102 | 3.075 | 3.092 | 693,558 | -0.01(-0.33%) |
Apr 14, 2015 | 3.078 | 3.105 | 3.078 | 3.102 | 810,240 | +0.03(+0.88%) |
Apr 13, 2015 | 3.102 | 3.115 | 3.071 | 3.075 | 520,296 | -0.03(-0.88%) |
Apr 10, 2015 | 3.095 | 3.115 | 3.092 | 3.102 | 878,707 | +0.01(+0.33%) |
Apr 09, 2015 | 3.078 | 3.105 | 3.078 | 3.092 | 747,137 | +0.01(+0.22%) |
Apr 08, 2015 | 3.085 | 3.088 | 3.068 | 3.085 | 913,388 | +0.00(+0.11%) |
Apr 07, 2015 | 3.068 | 3.085 | 3.065 | 3.081 | 593,781 | +0.00(+0.11%) |
Apr 06, 2015 | 3.041 | 3.085 | 3.031 | 3.078 | 813,354 | +0.02(+0.77%) |
Apr 02, 2015 | 3.028 | 3.054 | 3.054 | 3.054 | 1,030,935 | +0.00(+0.11%) |
Apr 01, 2015 | 3.081 | 3.081 | 3.048 | 3.051 | 837,555 | -0.02(-0.77%) |
Mar 31, 2015 | 3.054 | 3.075 | 3.051 | 3.075 | 1,152,397 | +0.01(+0.33%) |
Mar 30, 2015 | 3.054 | 3.075 | 3.054 | 3.065 | 777,515 | +0.01(+0.44%) |
Mar 27, 2015 | 3.044 | 3.058 | 3.041 | 3.051 | 609,152 | +0.01(+0.22%) |
Mar 26, 2015 | 3.038 | 3.059 | 3.034 | 3.044 | 1,328,863 | -0.02(-0.55%) |
Mar 25, 2015 | 3.068 | 3.071 | 3.061 | 3.061 | 533,669 | -0.01(-0.33%) |
Mar 24, 2015 | 3.102 | 3.102 | 3.061 | 3.071 | 851,824 | -0.02(-0.54%) |
Mar 23, 2015 | 3.085 | 3.102 | 3.081 | 3.088 | 501,552 | -0.01(-0.22%) |
Mar 20, 2015 | 3.078 | 3.095 | 3.068 | 3.095 | 534,350 | +0.02(+0.55%) |
Mar 19, 2015 | 3.078 | 3.091 | 3.065 | 3.078 | 418,084 | -0.01(-0.22%) |
Mar 18, 2015 | 3.058 | 3.095 | 3.044 | 3.085 | 895,576 | +0.03(+0.88%) |
Mar 17, 2015 | 3.031 | 3.061 | 3.031 | 3.058 | 687,094 | +0.02(+0.78%) |
Mar 16, 2015 | 3.054 | 3.071 | 3.034 | 3.034 | 672,141 | -0.03(-0.99%) |
Mar 13, 2015 | 3.054 | 3.068 | 3.031 | 3.065 | 931,207 | -0.00(-0.06%) |
Mar 12, 2015 | 3.058 | 3.074 | 3.053 | 3.066 | 544,312 | +0.01(+0.28%) |
Mar 11, 2015 | 3.044 | 3.065 | 3.031 | 3.058 | 1,196,423 | +0.01(+0.22%) |
Mar 10, 2015 | 3.044 | 3.065 | 3.034 | 3.051 | 567,594 | -0.01(-0.44%) |
Mar 09, 2015 | 3.075 | 3.081 | 3.038 | 3.065 | 758,971 | -0.02(-0.54%) |
Mar 06, 2015 | 3.091 | 3.093 | 3.055 | 3.081 | 609,152 | -0.02(-0.75%) |
Mar 05, 2015 | 3.075 | 3.105 | 3.075 | 3.105 | 579,866 | +0.03(+0.87%) |
Mar 04, 2015 | 3.061 | 3.081 | 3.055 | 3.078 | 615,339 | +0.00(+0.11%) |
Mar 03, 2015 | 3.041 | 3.075 | 3.041 | 3.075 | 959,561 | +0.02(+0.76%) |
Mar 02, 2015 | 3.048 | 3.055 | 3.031 | 3.051 | 1,159,568 | +0.01(+0.44%) |
Feb 27, 2015 | 2.998 | 3.048 | 2.995 | 3.038 | 1,097,761 | +0.03(+1.11%) |
Feb 26, 2015 | 3.011 | 3.035 | 3.001 | 3.005 | 751,651 | -0.01(-0.33%) |
Feb 25, 2015 | 3.001 | 3.018 | 3.001 | 3.015 | 987,501 | +0.00(+0.11%) |
Feb 24, 2015 | 2.985 | 3.011 | 2.981 | 3.011 | 1,007,975 | +0.03(+1.01%) |
Feb 23, 2015 | 2.968 | 3.005 | 2.965 | 2.981 | 879,441 | +0.01(+0.45%) |
Feb 20, 2015 | 2.958 | 2.968 | 2.945 | 2.968 | 626,705 | +0.01(+0.45%) |
Feb 19, 2015 | 2.965 | 2.978 | 2.955 | 2.955 | 631,622 | -0.02(-0.67%) |
Feb 18, 2015 | 2.988 | 2.991 | 2.965 | 2.975 | 438,751 | -0.01(-0.22%) |
Feb 17, 2015 | 3.001 | 3.002 | 2.965 | 2.981 | 757,872 | -0.01(-0.33%) |
Feb 13, 2015 | 2.995 | 2.991 | 2.991 | 2.991 | 1,039,320 | -0.01(-0.33%) |
Feb 12, 2015 | 3.015 | 3.021 | 3.000 | 3.001 | 629,587 | -0.01(-0.33%) |
Feb 11, 2015 | 2.998 | 3.015 | 2.985 | 3.011 | 496,015 | -0.00(-0.11%) |
Feb 10, 2015 | 3.018 | 3.018 | 2.995 | 3.015 | 482,518 | -0.01(-0.33%) |
Feb 09, 2015 | 3.011 | 3.025 | 3.005 | 3.025 | 513,165 | +0.01(+0.44%) |
Feb 06, 2015 | 3.008 | 3.025 | 2.998 | 3.011 | 714,488 | +0.01(+0.22%) |
Feb 05, 2015 | 2.985 | 3.018 | 2.982 | 3.005 | 662,744 | +0.01(+0.33%) |
Feb 04, 2015 | 2.959 | 2.995 | 2.952 | 2.995 | 932,631 | +0.03(+0.89%) |
Feb 03, 2015 | 2.955 | 2.969 | 2.942 | 2.969 | 949,376 | +0.02(+0.78%) |