Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.520 | 2.520 | 2.440 | 2.460 | 1,812,968 | -0.06(-2.38%) |
Mar 30, 2015 | 2.620 | 2.620 | 2.510 | 2.520 | 1,233,830 | -0.05(-1.95%) |
Mar 27, 2015 | 2.510 | 2.610 | 2.500 | 2.570 | 1,859,392 | +0.08(+3.21%) |
Mar 26, 2015 | 2.620 | 2.639 | 2.470 | 2.490 | 2,885,612 | -0.12(-4.60%) |
Mar 25, 2015 | 2.750 | 2.780 | 2.610 | 2.610 | 2,246,963 | -0.15(-5.43%) |
Mar 24, 2015 | 2.900 | 2.920 | 2.760 | 2.760 | 1,436,141 | -0.15(-5.15%) |
Mar 23, 2015 | 2.990 | 3.020 | 2.910 | 2.910 | 1,375,706 | -0.06(-2.02%) |
Mar 20, 2015 | 3.010 | 3.140 | 2.950 | 2.970 | 15,709,506 | -0.02(-0.67%) |
Mar 19, 2015 | 3.030 | 3.040 | 2.930 | 2.990 | 1,574,579 | -0.07(-2.29%) |
Mar 18, 2015 | 2.960 | 3.060 | 2.930 | 3.060 | 2,442,295 | +0.08(+2.68%) |
Mar 17, 2015 | 3.050 | 3.050 | 2.840 | 2.980 | 4,273,312 | -0.08(-2.61%) |
Mar 16, 2015 | 2.850 | 3.100 | 2.740 | 3.060 | 8,280,373 | +0.24(+8.51%) |
Mar 13, 2015 | 2.760 | 2.840 | 2.670 | 2.820 | 3,651,722 | +0.06(+2.17%) |
Mar 12, 2015 | 2.780 | 2.790 | 2.700 | 2.760 | 1,997,189 | +0.00(+0.00%) |
Mar 11, 2015 | 2.750 | 2.810 | 2.700 | 2.760 | 1,448,638 | +0.04(+1.47%) |
Mar 10, 2015 | 2.640 | 2.790 | 2.620 | 2.720 | 2,179,194 | +0.04(+1.49%) |
Mar 09, 2015 | 2.810 | 2.810 | 2.640 | 2.680 | 1,987,172 | -0.11(-3.94%) |
Mar 06, 2015 | 2.860 | 2.890 | 2.710 | 2.790 | 1,874,385 | -0.08(-2.79%) |
Mar 05, 2015 | 2.970 | 3.000 | 2.850 | 2.870 | 1,566,795 | -0.11(-3.69%) |
Mar 04, 2015 | 2.760 | 3.000 | 2.700 | 2.980 | 2,572,868 | +0.19(+6.81%) |
Mar 03, 2015 | 2.750 | 2.950 | 2.690 | 2.790 | 6,570,363 | +0.02(+0.72%) |
Mar 02, 2015 | 2.630 | 2.780 | 2.590 | 2.770 | 3,829,040 | +0.16(+6.13%) |
Feb 27, 2015 | 2.670 | 2.680 | 2.540 | 2.610 | 2,466,013 | -0.08(-2.97%) |
Feb 26, 2015 | 2.560 | 2.700 | 2.510 | 2.690 | 1,659,711 | +0.15(+5.91%) |
Feb 25, 2015 | 2.620 | 2.650 | 2.520 | 2.540 | 2,583,474 | -0.25(-8.96%) |
Feb 24, 2015 | 2.740 | 2.810 | 2.690 | 2.790 | 1,649,650 | -0.01(-0.36%) |
Feb 23, 2015 | 2.890 | 2.915 | 2.730 | 2.800 | 1,175,560 | -0.08(-2.78%) |
Feb 20, 2015 | 2.710 | 2.950 | 2.660 | 2.880 | 2,396,988 | +0.20(+7.46%) |
Feb 19, 2015 | 2.790 | 2.800 | 2.680 | 2.680 | 939,207 | -0.11(-3.94%) |
Feb 18, 2015 | 2.890 | 2.910 | 2.780 | 2.790 | 2,369,545 | -0.11(-3.79%) |
Feb 17, 2015 | 2.680 | 2.900 | 2.680 | 2.900 | 2,976,941 | +0.22(+8.21%) |
Feb 13, 2015 | 2.540 | 2.680 | 2.680 | 2.680 | 1,642,000 | +0.13(+5.10%) |
Feb 12, 2015 | 2.520 | 2.580 | 2.515 | 2.550 | 1,010,273 | +0.04(+1.59%) |
Feb 11, 2015 | 2.550 | 2.570 | 2.500 | 2.510 | 757,202 | -0.05(-1.95%) |
Feb 10, 2015 | 2.540 | 2.600 | 2.500 | 2.560 | 1,079,629 | +0.05(+1.99%) |
Feb 09, 2015 | 2.540 | 2.630 | 2.510 | 2.510 | 852,241 | -0.03(-1.18%) |
Feb 06, 2015 | 2.630 | 2.650 | 2.490 | 2.540 | 2,193,484 | -0.04(-1.55%) |
Feb 05, 2015 | 2.500 | 2.590 | 2.470 | 2.580 | 1,636,557 | +0.08(+3.20%) |
Feb 04, 2015 | 2.470 | 2.550 | 2.420 | 2.500 | 2,051,399 | -0.01(-0.40%) |
Feb 03, 2015 | 2.600 | 2.626 | 2.440 | 2.510 | 2,269,704 | -0.06(-2.33%) |
Feb 02, 2015 | 2.620 | 2.630 | 2.445 | 2.570 | 2,553,019 | -0.05(-1.91%) |
Jan 30, 2015 | 2.750 | 2.770 | 2.610 | 2.620 | 1,531,555 | -0.15(-5.42%) |
Jan 29, 2015 | 2.820 | 2.820 | 2.650 | 2.770 | 2,000,823 | +0.13(+4.92%) |
Jan 28, 2015 | 2.730 | 2.760 | 2.621 | 2.640 | 1,275,204 | -0.08(-2.94%) |
Jan 27, 2015 | 2.640 | 2.780 | 2.630 | 2.720 | 1,160,630 | +0.03(+1.12%) |
Jan 26, 2015 | 2.720 | 2.720 | 2.640 | 2.690 | 1,423,070 | -0.05(-1.82%) |
Jan 23, 2015 | 2.730 | 2.860 | 2.630 | 2.740 | 3,855,658 | +0.16(+6.20%) |
Jan 22, 2015 | 2.730 | 2.730 | 2.560 | 2.580 | 3,076,247 | -0.14(-5.15%) |
Jan 21, 2015 | 2.850 | 2.850 | 2.660 | 2.720 | 2,344,600 | -0.16(-5.56%) |
Jan 20, 2015 | 2.920 | 2.920 | 2.735 | 2.880 | 1,704,974 | +0.00(+0.00%) |
Jan 16, 2015 | 2.800 | 2.910 | 2.760 | 2.880 | 1,609,366 | +0.10(+3.60%) |
Jan 15, 2015 | 3.100 | 3.120 | 2.750 | 2.780 | 2,849,119 | -0.22(-7.33%) |
Jan 14, 2015 | 3.030 | 3.140 | 3.000 | 3.000 | 1,481,781 | -0.09(-2.91%) |
Jan 13, 2015 | 3.340 | 3.360 | 3.030 | 3.090 | 3,132,491 | -0.21(-6.36%) |
Jan 12, 2015 | 3.230 | 3.400 | 3.225 | 3.300 | 2,113,117 | +0.09(+2.80%) |
Jan 09, 2015 | 3.200 | 3.270 | 3.140 | 3.210 | 1,492,460 | +0.01(+0.31%) |
Jan 08, 2015 | 3.150 | 3.270 | 3.140 | 3.200 | 2,526,897 | +0.07(+2.24%) |
Jan 07, 2015 | 2.980 | 3.140 | 2.970 | 3.130 | 2,694,596 | +0.19(+6.46%) |
Jan 06, 2015 | 3.040 | 3.150 | 2.890 | 2.940 | 2,816,446 | -0.10(-3.29%) |
Jan 05, 2015 | 3.060 | 3.145 | 3.020 | 3.040 | 2,488,507 | -0.02(-0.65%) |