Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.800 | 2.800 | 2.700 | 2.720 | 11,135 | -0.03(-1.09%) |
May 28, 2015 | 2.840 | 2.840 | 2.710 | 2.750 | 35,822 | -0.09(-3.17%) |
May 27, 2015 | 2.950 | 2.970 | 2.810 | 2.840 | 14,215 | -0.11(-3.73%) |
May 26, 2015 | 3.000 | 3.000 | 2.950 | 2.950 | 3,077 | -0.01(-0.34%) |
May 22, 2015 | 2.960 | 2.960 | 2.960 | 0 | -0.04(-1.33%) | |
May 21, 2015 | 3.020 | 3.020 | 2.950 | 3.000 | 6,340 | +0.00(+0.00%) |
May 20, 2015 | 2.980 | 3.000 | 2.980 | 3.000 | 7,317 | +0.02(+0.67%) |
May 19, 2015 | 2.900 | 2.980 | 2.900 | 2.980 | 2,686 | +0.00(+0.00%) |
May 18, 2015 | 3.000 | 3.000 | 2.810 | 2.980 | 15,461 | -0.02(-0.67%) |
May 15, 2015 | 3.060 | 3.070 | 3.000 | 3.000 | 3,826 | +0.00(+0.00%) |
May 14, 2015 | 3.030 | 3.060 | 3.000 | 3.000 | 11,376 | -0.03(-0.99%) |
May 13, 2015 | 3.095 | 3.095 | 3.030 | 3.030 | 3,217 | -0.04(-1.30%) |
May 12, 2015 | 3.045 | 3.070 | 3.045 | 3.070 | 1,435 | +0.01(+0.33%) |
May 11, 2015 | 3.030 | 3.060 | 3.030 | 3.060 | 5,775 | +0.04(+1.32%) |
May 08, 2015 | 3.030 | 3.040 | 3.020 | 3.020 | 2,149 | -0.03(-0.98%) |
May 07, 2015 | 3.035 | 3.050 | 3.020 | 3.050 | 2,261 | +0.03(+0.99%) |
May 06, 2015 | 3.100 | 3.100 | 3.010 | 3.020 | 10,817 | -0.03(-0.98%) |
May 05, 2015 | 3.060 | 3.100 | 3.050 | 3.050 | 2,469 | +0.00(+0.00%) |
May 04, 2015 | 3.110 | 3.110 | 3.010 | 3.050 | 14,525 | -0.06(-1.93%) |
May 01, 2015 | 3.120 | 3.170 | 3.080 | 3.110 | 3,184 | +0.10(+3.32%) |
Apr 30, 2015 | 3.060 | 3.110 | 3.010 | 3.010 | 7,686 | -0.06(-1.95%) |
Apr 29, 2015 | 3.100 | 3.150 | 3.050 | 3.070 | 3,398 | -0.04(-1.29%) |
Apr 28, 2015 | 3.270 | 3.270 | 3.110 | 3.110 | 4,264 | -0.16(-4.89%) |
Apr 27, 2015 | 3.100 | 3.270 | 3.010 | 3.270 | 16,701 | +0.12(+3.81%) |
Apr 24, 2015 | 3.150 | 3.200 | 3.150 | 3.150 | 3,553 | -0.08(-2.48%) |
Apr 23, 2015 | 3.260 | 3.260 | 3.200 | 3.230 | 3,167 | -0.03(-0.92%) |
Apr 22, 2015 | 3.250 | 3.260 | 3.190 | 3.260 | 4,639 | +0.07(+2.19%) |
Apr 21, 2015 | 3.185 | 3.270 | 3.180 | 3.190 | 5,378 | +0.01(+0.31%) |
Apr 20, 2015 | 3.170 | 3.190 | 3.170 | 3.180 | 3,738 | +0.03(+0.95%) |
Apr 17, 2015 | 3.200 | 3.290 | 3.150 | 3.150 | 5,867 | -0.15(-4.55%) |
Apr 16, 2015 | 3.120 | 3.310 | 3.110 | 3.300 | 2,824 | +0.18(+5.77%) |
Apr 15, 2015 | 3.290 | 3.300 | 3.120 | 3.120 | 14,486 | -0.12(-3.70%) |
Apr 14, 2015 | 3.200 | 3.240 | 3.150 | 3.240 | 12,463 | +0.09(+2.86%) |
Apr 13, 2015 | 3.110 | 3.190 | 3.110 | 3.150 | 6,820 | +0.04(+1.29%) |
Apr 10, 2015 | 3.100 | 3.120 | 3.100 | 3.110 | 3,665 | +0.01(+0.32%) |
Apr 09, 2015 | 3.190 | 3.190 | 3.030 | 3.100 | 3,530 | +0.10(+3.34%) |
Apr 08, 2015 | 2.975 | 3.190 | 2.975 | 3.000 | 2,711 | +0.05(+1.69%) |
Apr 07, 2015 | 3.000 | 3.180 | 2.950 | 2.950 | 7,652 | -0.05(-1.67%) |
Apr 06, 2015 | 2.820 | 3.230 | 2.820 | 3.000 | 9,725 | +0.20(+7.14%) |
Apr 02, 2015 | 2.800 | 2.800 | 2.800 | 0 | -0.15(-5.08%) | |
Apr 01, 2015 | 2.950 | 2.950 | 2.900 | 2.950 | 11,862 | -0.05(-1.67%) |
Mar 31, 2015 | 3.010 | 3.030 | 2.950 | 3.000 | 17,129 | -0.01(-0.33%) |
Mar 30, 2015 | 3.050 | 3.050 | 3.010 | 3.010 | 19,355 | -0.01(-0.33%) |
Mar 27, 2015 | 3.020 | 3.055 | 3.010 | 3.020 | 46,338 | +0.00(+0.00%) |
Mar 26, 2015 | 3.030 | 3.030 | 3.000 | 3.020 | 15,900 | -0.01(-0.33%) |
Mar 25, 2015 | 3.250 | 3.250 | 3.000 | 3.030 | 14,428 | -0.27(-8.18%) |
Mar 24, 2015 | 2.985 | 3.300 | 2.985 | 3.300 | 28,865 | +0.30(+10.00%) |
Mar 23, 2015 | 3.100 | 3.100 | 3.000 | 3.000 | 18,394 | -0.20(-6.25%) |
Mar 20, 2015 | 3.600 | 3.600 | 2.900 | 3.200 | 105,238 | -0.32(-9.09%) |
Mar 19, 2015 | 3.510 | 3.600 | 3.510 | 3.520 | 8,326 | +0.02(+0.57%) |
Mar 18, 2015 | 3.700 | 3.700 | 3.500 | 3.500 | 18,521 | -0.15(-4.11%) |
Mar 17, 2015 | 3.670 | 3.670 | 3.650 | 3.650 | 2,635 | -0.05(-1.35%) |
Mar 16, 2015 | 3.750 | 3.750 | 3.690 | 3.700 | 13,075 | -0.05(-1.33%) |
Mar 13, 2015 | 3.750 | 3.770 | 3.730 | 3.750 | 9,911 | +0.00(+0.00%) |
Mar 12, 2015 | 3.750 | 3.750 | 3.750 | 3.750 | 2,327 | -0.04(-1.06%) |
Mar 11, 2015 | 3.850 | 3.850 | 3.790 | 3.790 | 2,366 | -0.11(-2.82%) |
Mar 10, 2015 | 3.920 | 3.950 | 3.700 | 3.900 | 7,950 | -0.02(-0.51%) |
Mar 09, 2015 | 3.940 | 4.190 | 3.920 | 3.920 | 9,720 | +0.02(+0.51%) |
Mar 06, 2015 | 3.600 | 3.940 | 3.600 | 3.900 | 12,948 | +0.34(+9.55%) |
Mar 05, 2015 | 3.730 | 3.940 | 3.500 | 3.560 | 18,722 | -0.14(-3.78%) |
Mar 04, 2015 | 3.750 | 3.460 | 3.700 | 18,013 | +0.20(+5.71%) | |
Mar 03, 2015 | 3.590 | 3.590 | 3.390 | 3.500 | 3,156 | +0.00(+0.00%) |