Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.540 | 2.560 | 2.360 | 2.450 | 1,337,238 | -0.13(-5.04%) |
Apr 29, 2015 | 2.580 | 2.640 | 2.560 | 2.580 | 363,116 | -0.03(-1.15%) |
Apr 28, 2015 | 2.640 | 2.700 | 2.530 | 2.610 | 552,138 | -0.02(-0.76%) |
Apr 27, 2015 | 2.720 | 2.780 | 2.610 | 2.630 | 642,372 | -0.09(-3.31%) |
Apr 24, 2015 | 2.760 | 2.780 | 2.710 | 2.720 | 592,571 | -0.04(-1.45%) |
Apr 23, 2015 | 2.760 | 2.780 | 2.720 | 2.760 | 294,914 | -0.02(-0.72%) |
Apr 22, 2015 | 2.780 | 2.810 | 2.750 | 2.780 | 303,649 | +0.00(+0.00%) |
Apr 21, 2015 | 2.870 | 2.910 | 2.760 | 2.780 | 545,443 | -0.09(-3.14%) |
Apr 20, 2015 | 2.760 | 2.870 | 2.740 | 2.870 | 678,779 | +0.10(+3.61%) |
Apr 17, 2015 | 2.950 | 2.960 | 2.730 | 2.770 | 1,308,165 | -0.20(-6.73%) |
Apr 16, 2015 | 2.940 | 3.040 | 2.930 | 2.970 | 652,917 | +0.01(+0.34%) |
Apr 15, 2015 | 2.950 | 2.960 | 2.850 | 2.960 | 377,469 | +0.01(+0.34%) |
Apr 14, 2015 | 2.960 | 2.960 | 2.860 | 2.950 | 409,488 | -0.01(-0.34%) |
Apr 13, 2015 | 2.940 | 2.970 | 2.870 | 2.960 | 436,132 | +0.04(+1.37%) |
Apr 10, 2015 | 2.880 | 2.980 | 2.850 | 2.920 | 695,966 | +0.08(+2.82%) |
Apr 09, 2015 | 2.810 | 2.880 | 2.755 | 2.840 | 424,892 | +0.03(+1.07%) |
Apr 08, 2015 | 2.690 | 2.840 | 2.680 | 2.810 | 694,773 | +0.13(+4.85%) |
Apr 07, 2015 | 2.680 | 2.750 | 2.680 | 2.680 | 266,817 | -0.01(-0.37%) |
Apr 06, 2015 | 2.640 | 2.690 | 2.620 | 2.690 | 212,628 | +0.04(+1.51%) |
Apr 02, 2015 | 2.600 | 2.650 | 2.650 | 2.650 | 303,700 | +0.03(+1.15%) |
Apr 01, 2015 | 2.690 | 2.750 | 2.500 | 2.620 | 650,032 | -0.09(-3.32%) |
Mar 31, 2015 | 2.650 | 2.740 | 2.620 | 2.710 | 643,252 | +0.09(+3.44%) |
Mar 30, 2015 | 2.580 | 2.640 | 2.520 | 2.620 | 499,671 | +0.04(+1.55%) |
Mar 27, 2015 | 2.570 | 2.650 | 2.550 | 2.580 | 442,870 | +0.00(+0.00%) |
Mar 26, 2015 | 2.550 | 2.650 | 2.520 | 2.580 | 425,801 | +0.01(+0.39%) |
Mar 25, 2015 | 2.660 | 2.680 | 2.560 | 2.570 | 442,882 | -0.08(-3.02%) |
Mar 24, 2015 | 2.640 | 2.700 | 2.610 | 2.650 | 436,666 | -0.02(-0.75%) |
Mar 23, 2015 | 2.680 | 2.700 | 2.600 | 2.670 | 417,735 | +0.00(+0.00%) |
Mar 20, 2015 | 2.720 | 2.740 | 2.630 | 2.670 | 645,786 | -0.02(-0.74%) |
Mar 19, 2015 | 2.660 | 2.700 | 2.630 | 2.690 | 485,961 | +0.03(+1.13%) |
Mar 18, 2015 | 2.660 | 2.690 | 2.630 | 2.660 | 200,498 | -0.01(-0.37%) |
Mar 17, 2015 | 2.670 | 2.700 | 2.600 | 2.670 | 416,776 | +0.00(+0.00%) |
Mar 16, 2015 | 2.660 | 2.700 | 2.610 | 2.670 | 502,680 | +0.02(+0.75%) |
Mar 13, 2015 | 2.680 | 2.680 | 2.550 | 2.650 | 711,705 | -0.03(-1.12%) |
Mar 12, 2015 | 2.640 | 2.760 | 2.520 | 2.680 | 1,183,288 | +0.02(+0.75%) |
Mar 11, 2015 | 2.620 | 2.735 | 2.590 | 2.660 | 806,085 | +0.04(+1.53%) |
Mar 10, 2015 | 2.590 | 2.700 | 2.560 | 2.620 | 747,288 | -0.03(-1.13%) |
Mar 09, 2015 | 2.700 | 2.730 | 2.640 | 2.650 | 474,200 | -0.04(-1.49%) |
Mar 06, 2015 | 2.730 | 2.760 | 2.610 | 2.690 | 991,219 | -0.07(-2.54%) |
Mar 05, 2015 | 2.690 | 2.820 | 2.670 | 2.760 | 797,931 | +0.06(+2.22%) |
Mar 04, 2015 | 2.650 | 2.730 | 2.600 | 2.700 | 970,719 | +0.05(+1.89%) |
Mar 03, 2015 | 2.630 | 2.660 | 2.600 | 2.650 | 430,601 | +0.02(+0.76%) |
Mar 02, 2015 | 2.620 | 2.660 | 2.600 | 2.630 | 604,524 | +0.02(+0.77%) |
Feb 27, 2015 | 2.650 | 2.670 | 2.600 | 2.610 | 402,881 | -0.04(-1.51%) |
Feb 26, 2015 | 2.660 | 2.680 | 2.620 | 2.650 | 875,406 | -0.02(-0.56%) |
Feb 25, 2015 | 2.660 | 2.700 | 2.610 | 2.665 | 1,227,404 | +0.16(+6.18%) |
Feb 24, 2015 | 2.590 | 2.590 | 2.480 | 2.510 | 436,393 | -0.09(-3.46%) |
Feb 23, 2015 | 2.580 | 2.610 | 2.500 | 2.600 | 660,370 | +0.01(+0.39%) |
Feb 20, 2015 | 2.600 | 2.600 | 2.520 | 2.590 | 448,552 | +0.00(+0.00%) |
Feb 19, 2015 | 2.500 | 2.625 | 2.490 | 2.590 | 568,287 | +0.07(+2.78%) |
Feb 18, 2015 | 2.470 | 2.540 | 2.470 | 2.520 | 280,644 | +0.04(+1.61%) |
Feb 17, 2015 | 2.450 | 2.490 | 2.360 | 2.480 | 516,323 | +0.03(+1.22%) |
Feb 13, 2015 | 2.410 | 2.450 | 2.450 | 2.450 | 552,100 | +0.05(+2.08%) |
Feb 12, 2015 | 2.380 | 2.410 | 2.340 | 2.400 | 375,555 | +0.03(+1.27%) |
Feb 11, 2015 | 2.320 | 2.420 | 2.310 | 2.370 | 381,966 | +0.01(+0.42%) |
Feb 10, 2015 | 2.370 | 2.410 | 2.310 | 2.360 | 475,971 | +0.02(+0.85%) |
Feb 09, 2015 | 2.400 | 2.420 | 2.320 | 2.340 | 667,629 | -0.08(-3.31%) |
Feb 06, 2015 | 2.480 | 2.480 | 2.380 | 2.420 | 556,410 | -0.07(-2.81%) |
Feb 05, 2015 | 2.320 | 2.490 | 2.320 | 2.490 | 899,253 | +0.17(+7.33%) |
Feb 04, 2015 | 2.320 | 2.340 | 2.280 | 2.320 | 837,968 | -0.02(-0.85%) |
Feb 03, 2015 | 2.330 | 2.370 | 2.290 | 2.340 | 650,689 | +0.01(+0.43%) |