Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.730 | 3.770 | 3.580 | 3.630 | 1,253,356 | -0.11(-2.94%) |
Apr 29, 2015 | 3.440 | 3.780 | 3.421 | 3.740 | 1,104,909 | +0.25(+7.16%) |
Apr 28, 2015 | 3.400 | 3.510 | 3.395 | 3.490 | 465,936 | +0.11(+3.25%) |
Apr 27, 2015 | 3.300 | 3.440 | 3.270 | 3.380 | 725,293 | +0.08(+2.42%) |
Apr 24, 2015 | 3.360 | 3.360 | 3.250 | 3.300 | 490,441 | -0.04(-1.20%) |
Apr 23, 2015 | 3.420 | 3.440 | 3.320 | 3.340 | 574,733 | -0.10(-2.91%) |
Apr 22, 2015 | 3.510 | 3.530 | 3.360 | 3.440 | 649,604 | -0.06(-1.71%) |
Apr 21, 2015 | 3.490 | 3.500 | 3.350 | 3.500 | 926,644 | +0.05(+1.45%) |
Apr 20, 2015 | 3.260 | 3.490 | 3.190 | 3.450 | 1,237,141 | +0.25(+7.81%) |
Apr 17, 2015 | 3.220 | 3.264 | 3.100 | 3.200 | 592,991 | -0.04(-1.23%) |
Apr 16, 2015 | 3.270 | 3.350 | 3.180 | 3.240 | 767,207 | -0.03(-0.92%) |
Apr 15, 2015 | 3.080 | 3.340 | 3.020 | 3.270 | 1,614,313 | +0.22(+7.21%) |
Apr 14, 2015 | 2.860 | 3.060 | 2.860 | 3.050 | 859,022 | +0.16(+5.54%) |
Apr 13, 2015 | 2.890 | 2.935 | 2.800 | 2.890 | 458,299 | +0.02(+0.70%) |
Apr 10, 2015 | 3.040 | 3.040 | 2.860 | 2.870 | 615,223 | -0.13(-4.33%) |
Apr 09, 2015 | 2.910 | 3.010 | 2.910 | 3.000 | 518,801 | +0.07(+2.39%) |
Apr 08, 2015 | 2.980 | 2.980 | 2.875 | 2.930 | 672,757 | -0.05(-1.68%) |
Apr 07, 2015 | 2.790 | 2.980 | 2.750 | 2.980 | 1,026,053 | +0.18(+6.43%) |
Apr 06, 2015 | 2.730 | 2.820 | 2.650 | 2.800 | 580,023 | +0.11(+4.09%) |
Apr 02, 2015 | 2.610 | 2.690 | 2.690 | 2.690 | 371,800 | +0.04(+1.51%) |
Apr 01, 2015 | 2.590 | 2.710 | 2.580 | 2.650 | 524,170 | +0.03(+1.15%) |
Mar 31, 2015 | 2.670 | 2.690 | 2.590 | 2.620 | 616,853 | -0.07(-2.60%) |
Mar 30, 2015 | 2.610 | 2.700 | 2.590 | 2.690 | 400,916 | +0.07(+2.67%) |
Mar 27, 2015 | 2.710 | 2.710 | 2.600 | 2.620 | 330,228 | -0.12(-4.38%) |
Mar 26, 2015 | 2.750 | 2.840 | 2.670 | 2.740 | 684,648 | +0.04(+1.48%) |
Mar 25, 2015 | 2.710 | 2.750 | 2.600 | 2.700 | 624,735 | +0.02(+0.75%) |
Mar 24, 2015 | 2.620 | 2.700 | 2.530 | 2.680 | 748,118 | +0.01(+0.37%) |
Mar 23, 2015 | 2.650 | 2.700 | 2.600 | 2.670 | 719,343 | +0.04(+1.52%) |
Mar 20, 2015 | 2.580 | 2.630 | 2.570 | 2.630 | 755,913 | +0.08(+3.14%) |
Mar 19, 2015 | 2.550 | 2.650 | 2.524 | 2.550 | 535,018 | -0.06(-2.30%) |
Mar 18, 2015 | 2.400 | 2.620 | 2.340 | 2.610 | 933,754 | +0.17(+6.97%) |
Mar 17, 2015 | 2.440 | 2.500 | 2.330 | 2.440 | 892,222 | +0.15(+6.55%) |
Mar 16, 2015 | 2.200 | 2.300 | 2.160 | 2.290 | 1,028,704 | +0.04(+1.78%) |
Mar 13, 2015 | 2.290 | 2.420 | 2.250 | 2.250 | 1,604,488 | -0.13(-5.46%) |
Mar 12, 2015 | 2.390 | 2.400 | 2.300 | 2.380 | 735,105 | +0.01(+0.42%) |
Mar 11, 2015 | 2.420 | 2.455 | 2.310 | 2.370 | 728,703 | -0.08(-3.27%) |
Mar 10, 2015 | 2.500 | 2.540 | 2.400 | 2.450 | 576,358 | -0.16(-6.13%) |
Mar 09, 2015 | 2.810 | 2.950 | 2.510 | 2.610 | 1,086,071 | -0.19(-6.79%) |
Mar 06, 2015 | 2.830 | 2.900 | 2.800 | 2.800 | 370,947 | -0.09(-3.11%) |
Mar 05, 2015 | 2.830 | 2.930 | 2.750 | 2.890 | 512,076 | +0.04(+1.40%) |
Mar 04, 2015 | 2.780 | 2.870 | 2.700 | 2.850 | 694,412 | +0.07(+2.52%) |
Mar 03, 2015 | 2.890 | 2.950 | 2.750 | 2.780 | 1,016,839 | -0.15(-5.12%) |
Mar 02, 2015 | 2.960 | 2.980 | 2.880 | 2.930 | 1,014,444 | -0.07(-2.33%) |
Feb 27, 2015 | 3.000 | 3.090 | 2.960 | 3.000 | 859,152 | +0.01(+0.33%) |
Feb 26, 2015 | 3.120 | 3.120 | 2.980 | 2.990 | 874,072 | -0.16(-5.08%) |
Feb 25, 2015 | 3.060 | 3.160 | 3.000 | 3.150 | 1,036,628 | +0.08(+2.61%) |
Feb 24, 2015 | 3.050 | 3.120 | 3.020 | 3.070 | 719,886 | +0.04(+1.32%) |
Feb 23, 2015 | 3.030 | 3.070 | 2.900 | 3.030 | 1,112,859 | -0.03(-0.98%) |
Feb 20, 2015 | 2.980 | 3.085 | 2.970 | 3.060 | 888,836 | +0.08(+2.68%) |
Feb 19, 2015 | 3.030 | 3.110 | 2.950 | 2.980 | 1,202,443 | -0.15(-4.79%) |
Feb 18, 2015 | 2.960 | 3.265 | 2.950 | 3.130 | 1,705,692 | +0.13(+4.33%) |
Feb 17, 2015 | 2.880 | 3.000 | 2.820 | 3.000 | 917,528 | +0.11(+3.81%) |
Feb 13, 2015 | 2.960 | 2.890 | 2.890 | 2.890 | 1,200,700 | +0.00(+0.00%) |
Feb 12, 2015 | 2.980 | 2.990 | 2.800 | 2.890 | 929,032 | +0.04(+1.40%) |
Feb 11, 2015 | 2.800 | 2.900 | 2.700 | 2.850 | 958,359 | -0.01(-0.35%) |
Feb 10, 2015 | 2.930 | 2.930 | 2.750 | 2.860 | 1,055,381 | -0.07(-2.39%) |
Feb 09, 2015 | 2.920 | 3.080 | 2.880 | 2.930 | 1,691,681 | +0.06(+2.09%) |
Feb 06, 2015 | 2.940 | 3.030 | 2.830 | 2.870 | 1,226,959 | -0.04(-1.37%) |
Feb 05, 2015 | 2.700 | 2.927 | 2.660 | 2.910 | 1,650,876 | +0.22(+8.18%) |
Feb 04, 2015 | 2.460 | 2.700 | 2.400 | 2.690 | 2,067,492 | +0.16(+6.32%) |
Feb 03, 2015 | 2.630 | 2.690 | 2.500 | 2.530 | 2,448,299 | -0.02(-0.78%) |