Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.010 | 3.100 | 2.950 | 3.030 | 120,890 | +0.00(+0.00%) |
Mar 30, 2015 | 3.020 | 3.195 | 2.900 | 3.030 | 448,751 | -0.02(-0.66%) |
Mar 27, 2015 | 2.950 | 3.060 | 2.930 | 3.050 | 128,483 | +0.10(+3.39%) |
Mar 26, 2015 | 2.960 | 2.990 | 2.860 | 2.950 | 161,142 | -0.02(-0.67%) |
Mar 25, 2015 | 3.030 | 3.030 | 2.960 | 2.970 | 74,318 | -0.08(-2.62%) |
Mar 24, 2015 | 3.090 | 3.090 | 2.910 | 3.050 | 180,382 | -0.04(-1.29%) |
Mar 23, 2015 | 2.810 | 3.120 | 2.780 | 3.090 | 335,750 | +0.30(+10.75%) |
Mar 20, 2015 | 2.810 | 2.820 | 2.680 | 2.790 | 133,977 | +0.01(+0.36%) |
Mar 19, 2015 | 2.660 | 2.800 | 2.660 | 2.780 | 101,529 | +0.13(+4.91%) |
Mar 18, 2015 | 2.580 | 2.690 | 2.580 | 2.650 | 154,103 | +0.07(+2.71%) |
Mar 17, 2015 | 2.550 | 2.600 | 2.520 | 2.580 | 132,089 | +0.04(+1.38%) |
Mar 16, 2015 | 2.590 | 2.600 | 2.530 | 2.545 | 102,351 | -0.04(-1.74%) |
Mar 13, 2015 | 2.540 | 2.600 | 2.510 | 2.590 | 111,268 | +0.03(+1.17%) |
Mar 12, 2015 | 2.530 | 2.580 | 2.500 | 2.560 | 271,194 | +0.03(+1.19%) |
Mar 11, 2015 | 2.480 | 2.580 | 2.469 | 2.530 | 147,683 | +0.10(+4.12%) |
Mar 10, 2015 | 2.610 | 2.610 | 2.410 | 2.430 | 183,637 | -0.18(-6.90%) |
Mar 09, 2015 | 2.560 | 2.690 | 2.560 | 2.610 | 73,019 | +0.07(+2.76%) |
Mar 06, 2015 | 2.630 | 2.680 | 2.530 | 2.540 | 123,860 | -0.12(-4.51%) |
Mar 05, 2015 | 2.700 | 2.710 | 2.610 | 2.660 | 122,039 | -0.04(-1.48%) |
Mar 04, 2015 | 2.630 | 2.740 | 2.620 | 2.700 | 163,299 | +0.04(+1.50%) |
Mar 03, 2015 | 2.720 | 2.750 | 2.620 | 2.660 | 203,883 | -0.06(-2.21%) |
Mar 02, 2015 | 2.810 | 2.850 | 2.660 | 2.720 | 239,829 | -0.08(-2.86%) |
Feb 27, 2015 | 2.920 | 2.920 | 2.760 | 2.800 | 154,237 | -0.14(-4.76%) |
Feb 26, 2015 | 2.960 | 2.970 | 2.870 | 2.940 | 155,985 | +0.05(+1.73%) |
Feb 25, 2015 | 2.810 | 3.000 | 2.720 | 2.890 | 333,400 | +0.03(+1.05%) |
Feb 24, 2015 | 2.800 | 2.970 | 2.560 | 2.860 | 801,495 | -0.14(-4.67%) |
Feb 23, 2015 | 3.120 | 3.150 | 2.940 | 3.000 | 589,711 | -0.17(-5.36%) |
Feb 20, 2015 | 3.100 | 3.250 | 3.040 | 3.170 | 505,776 | +0.09(+2.92%) |
Feb 19, 2015 | 2.960 | 3.080 | 2.880 | 3.080 | 418,903 | +0.08(+2.67%) |
Feb 18, 2015 | 3.140 | 3.140 | 2.930 | 3.000 | 468,432 | -0.08(-2.60%) |
Feb 17, 2015 | 3.050 | 3.150 | 2.940 | 3.080 | 1,122,688 | +0.25(+8.83%) |
Feb 13, 2015 | 2.610 | 2.830 | 2.830 | 2.830 | 441,700 | +0.23(+8.93%) |
Feb 12, 2015 | 2.580 | 2.700 | 2.510 | 2.598 | 192,094 | +0.02(+0.70%) |
Feb 11, 2015 | 2.570 | 2.600 | 2.530 | 2.580 | 83,337 | +0.04(+1.57%) |
Feb 10, 2015 | 2.570 | 2.610 | 2.510 | 2.540 | 82,610 | -0.06(-2.23%) |
Feb 09, 2015 | 2.600 | 2.609 | 2.510 | 2.598 | 145,354 | -0.03(-0.98%) |
Feb 06, 2015 | 2.600 | 2.670 | 2.570 | 2.624 | 153,915 | +0.01(+0.44%) |
Feb 05, 2015 | 2.540 | 2.630 | 2.490 | 2.612 | 224,777 | +0.09(+3.65%) |
Feb 04, 2015 | 2.400 | 2.600 | 2.400 | 2.520 | 364,243 | +0.07(+2.86%) |
Feb 03, 2015 | 2.400 | 2.480 | 2.350 | 2.450 | 153,800 | +0.07(+2.94%) |
Feb 02, 2015 | 2.410 | 2.410 | 2.336 | 2.380 | 63,723 | -0.01(-0.42%) |
Jan 30, 2015 | 2.350 | 2.470 | 2.319 | 2.390 | 113,471 | +0.04(+1.70%) |
Jan 29, 2015 | 2.320 | 2.360 | 2.270 | 2.350 | 91,712 | +0.02(+0.86%) |
Jan 28, 2015 | 2.330 | 2.440 | 2.310 | 2.330 | 150,775 | -0.03(-1.27%) |
Jan 27, 2015 | 2.280 | 2.390 | 2.200 | 2.360 | 181,402 | +0.10(+4.42%) |
Jan 26, 2015 | 2.180 | 2.290 | 2.150 | 2.260 | 324,407 | +0.03(+1.35%) |
Jan 23, 2015 | 2.140 | 2.360 | 2.110 | 2.230 | 346,207 | +0.11(+5.19%) |
Jan 22, 2015 | 2.020 | 2.180 | 1.980 | 2.120 | 160,114 | +0.10(+4.95%) |
Jan 21, 2015 | 2.030 | 2.070 | 1.980 | 2.020 | 201,002 | -0.02(-0.98%) |
Jan 20, 2015 | 1.990 | 2.100 | 1.950 | 2.040 | 136,495 | +0.02(+0.99%) |
Jan 16, 2015 | 1.910 | 2.050 | 1.880 | 2.020 | 105,882 | +0.11(+5.76%) |
Jan 15, 2015 | 1.980 | 1.980 | 1.880 | 1.910 | 128,920 | -0.08(-4.02%) |
Jan 14, 2015 | 1.980 | 2.020 | 1.900 | 1.990 | 142,384 | -0.03(-1.49%) |
Jan 13, 2015 | 2.140 | 2.150 | 1.910 | 2.020 | 291,175 | -0.07(-3.35%) |
Jan 12, 2015 | 2.070 | 2.225 | 2.010 | 2.090 | 473,335 | +0.07(+3.47%) |
Jan 09, 2015 | 1.830 | 2.070 | 1.830 | 2.020 | 418,692 | +0.16(+8.60%) |
Jan 08, 2015 | 2.100 | 2.100 | 1.770 | 1.860 | 1,269,442 | +0.09(+5.08%) |
Jan 07, 2015 | 1.670 | 1.770 | 1.660 | 1.770 | 149,798 | +0.10(+5.99%) |
Jan 06, 2015 | 1.710 | 1.720 | 1.630 | 1.670 | 138,112 | -0.01(-0.60%) |
Jan 05, 2015 | 1.680 | 1.780 | 1.680 | 1.680 | 139,942 | -0.03(-1.75%) |