Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.964 | 2.989 | 2.957 | 2.957 | 3,468,330 | -0.04(-1.48%) |
Mar 30, 2015 | 2.989 | 3.014 | 2.983 | 3.002 | 2,700,590 | +0.00(+0.00%) |
Mar 27, 2015 | 3.002 | 3.014 | 2.995 | 3.002 | 2,847,911 | -0.03(-1.04%) |
Mar 26, 2015 | 3.033 | 3.040 | 3.008 | 3.033 | 3,802,507 | -0.01(-0.42%) |
Mar 25, 2015 | 3.071 | 3.078 | 3.040 | 3.046 | 4,047,107 | -0.03(-1.03%) |
Mar 24, 2015 | 3.071 | 3.084 | 3.055 | 3.078 | 8,299,877 | -0.02(-0.61%) |
Mar 23, 2015 | 3.065 | 3.097 | 3.055 | 3.097 | 7,418,607 | +0.03(+0.82%) |
Mar 20, 2015 | 3.040 | 3.071 | 3.027 | 3.071 | 4,027,675 | +0.09(+2.97%) |
Mar 19, 2015 | 3.014 | 3.021 | 2.970 | 2.983 | 3,728,132 | -0.04(-1.46%) |
Mar 18, 2015 | 2.964 | 3.040 | 2.957 | 3.027 | 2,545,775 | +0.02(+0.63%) |
Mar 17, 2015 | 2.983 | 3.008 | 2.976 | 3.008 | 3,601,800 | +0.00(+0.00%) |
Mar 16, 2015 | 2.989 | 3.024 | 2.983 | 3.008 | 5,874,282 | +0.02(+0.64%) |
Mar 13, 2015 | 2.983 | 2.995 | 2.945 | 2.989 | 9,467,571 | -0.01(-0.42%) |
Mar 12, 2015 | 3.008 | 3.027 | 2.983 | 3.002 | 8,816,652 | +0.04(+1.28%) |
Mar 11, 2015 | 2.989 | 3.002 | 2.951 | 2.964 | 3,966,331 | -0.04(-1.27%) |
Mar 10, 2015 | 3.040 | 3.052 | 2.995 | 3.002 | 2,767,255 | -0.09(-2.87%) |
Mar 09, 2015 | 3.090 | 3.109 | 3.065 | 3.090 | 4,231,376 | +0.00(+0.00%) |
Mar 06, 2015 | 3.103 | 3.122 | 3.090 | 3.090 | 2,434,720 | -0.05(-1.61%) |
Mar 05, 2015 | 3.103 | 3.141 | 3.100 | 3.141 | 2,552,946 | +0.05(+1.64%) |
Mar 04, 2015 | 3.090 | 3.106 | 3.071 | 3.090 | 2,992,804 | -0.03(-0.81%) |
Mar 03, 2015 | 3.109 | 3.116 | 3.099 | 3.116 | 4,437,821 | -0.02(-0.61%) |
Mar 02, 2015 | 3.103 | 3.141 | 3.097 | 3.135 | 5,023,521 | +0.07(+2.27%) |
Feb 27, 2015 | 3.103 | 3.109 | 3.065 | 3.065 | 4,450,807 | +0.00(+0.00%) |
Feb 26, 2015 | 3.090 | 3.090 | 3.052 | 3.065 | 2,546,581 | -0.03(-1.02%) |
Feb 25, 2015 | 3.103 | 3.116 | 3.097 | 3.097 | 6,469,742 | +0.00(+0.00%) |
Feb 24, 2015 | 3.084 | 3.116 | 3.078 | 3.097 | 8,059,846 | -0.01(-0.41%) |
Feb 23, 2015 | 3.071 | 3.109 | 3.065 | 3.109 | 6,552,395 | +0.05(+1.66%) |
Feb 20, 2015 | 3.014 | 3.059 | 2.995 | 3.059 | 2,699,098 | +0.06(+2.11%) |
Feb 19, 2015 | 3.002 | 3.014 | 2.983 | 2.995 | 1,583,541 | -0.01(-0.21%) |
Feb 18, 2015 | 3.014 | 3.027 | 3.002 | 3.002 | 2,653,928 | +0.01(+0.21%) |
Feb 17, 2015 | 2.976 | 3.002 | 2.957 | 2.995 | 3,409,465 | +0.08(+2.83%) |
Feb 13, 2015 | 2.888 | 2.913 | 2.913 | 2.913 | 12,138,774 | +0.03(+0.88%) |
Feb 12, 2015 | 2.897 | 2.900 | 2.875 | 2.888 | 7,521,700 | +0.02(+0.66%) |
Feb 11, 2015 | 2.850 | 2.869 | 2.843 | 2.869 | 1,785,944 | -0.01(-0.44%) |
Feb 10, 2015 | 2.881 | 2.894 | 2.862 | 2.881 | 2,605,737 | +0.01(+0.44%) |
Feb 09, 2015 | 2.869 | 2.888 | 2.862 | 2.869 | 1,729,521 | -0.03(-1.09%) |
Feb 06, 2015 | 2.913 | 2.932 | 2.889 | 2.900 | 2,315,117 | -0.02(-0.65%) |
Feb 05, 2015 | 2.888 | 2.926 | 2.881 | 2.919 | 2,363,718 | +0.08(+2.90%) |
Feb 04, 2015 | 2.850 | 2.878 | 2.837 | 2.837 | 3,870,522 | -0.06(-1.97%) |
Feb 03, 2015 | 2.837 | 2.913 | 2.831 | 2.894 | 5,732,334 | +0.09(+3.39%) |
Feb 02, 2015 | 2.767 | 2.805 | 2.767 | 2.799 | 4,541,454 | +0.02(+0.68%) |
Jan 30, 2015 | 2.824 | 2.831 | 2.780 | 2.780 | 3,006,186 | -0.08(-2.66%) |
Jan 29, 2015 | 2.837 | 2.856 | 2.824 | 2.856 | 3,161,643 | +0.04(+1.58%) |
Jan 28, 2015 | 2.869 | 2.872 | 2.812 | 2.812 | 4,472,121 | -0.07(-2.42%) |
Jan 27, 2015 | 2.875 | 2.900 | 2.869 | 2.881 | 2,371,867 | -0.02(-0.66%) |
Jan 26, 2015 | 2.869 | 2.919 | 2.857 | 2.900 | 2,320,151 | +0.06(+2.00%) |
Jan 23, 2015 | 2.856 | 2.869 | 2.843 | 2.843 | 3,180,208 | -0.05(-1.75%) |
Jan 22, 2015 | 2.875 | 2.900 | 2.856 | 2.894 | 3,908,866 | +0.02(+0.66%) |
Jan 21, 2015 | 2.856 | 2.881 | 2.843 | 2.875 | 3,265,571 | -0.04(-1.30%) |
Jan 20, 2015 | 2.900 | 2.919 | 2.881 | 2.913 | 6,108,249 | +0.06(+2.00%) |
Jan 16, 2015 | 2.824 | 2.856 | 2.821 | 2.856 | 3,785,383 | +0.04(+1.58%) |
Jan 15, 2015 | 2.812 | 2.837 | 2.799 | 2.812 | 4,373,444 | +0.01(+0.45%) |
Jan 14, 2015 | 2.786 | 2.805 | 2.767 | 2.799 | 3,249,181 | +0.01(+0.23%) |
Jan 13, 2015 | 2.824 | 2.837 | 2.767 | 2.793 | 3,123,021 | +0.00(+0.00%) |
Jan 12, 2015 | 2.799 | 2.818 | 2.786 | 2.793 | 2,825,373 | -0.01(-0.45%) |
Jan 09, 2015 | 2.805 | 2.818 | 2.786 | 2.805 | 3,006,031 | -0.01(-0.23%) |
Jan 08, 2015 | 2.793 | 2.831 | 2.793 | 2.812 | 2,855,141 | +0.03(+1.14%) |
Jan 07, 2015 | 2.793 | 2.799 | 2.761 | 2.780 | 3,197,577 | +0.01(+0.23%) |
Jan 06, 2015 | 2.818 | 2.831 | 2.755 | 2.774 | 3,663,343 | -0.09(-3.10%) |
Jan 05, 2015 | 2.888 | 2.894 | 2.843 | 2.862 | 3,130,166 | -0.08(-2.80%) |