Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.137 | 3.146 | 3.117 | 3.133 | 290,333 | +0.00(+0.13%) |
Apr 29, 2015 | 3.146 | 3.146 | 3.125 | 3.129 | 172,341 | -0.02(-0.66%) |
Apr 28, 2015 | 3.137 | 3.150 | 3.121 | 3.150 | 253,373 | +0.01(+0.40%) |
Apr 27, 2015 | 3.121 | 3.142 | 3.096 | 3.137 | 389,326 | +0.01(+0.26%) |
Apr 24, 2015 | 3.146 | 3.148 | 3.125 | 3.129 | 140,066 | -0.01(-0.40%) |
Apr 23, 2015 | 3.133 | 3.154 | 3.127 | 3.142 | 248,015 | +0.01(+0.26%) |
Apr 22, 2015 | 3.096 | 3.150 | 3.096 | 3.133 | 215,445 | +0.01(+0.30%) |
Apr 21, 2015 | 3.120 | 3.128 | 3.108 | 3.124 | 327,365 | +0.01(+0.26%) |
Apr 20, 2015 | 3.116 | 3.120 | 3.103 | 3.116 | 255,693 | +0.01(+0.26%) |
Apr 17, 2015 | 3.128 | 3.128 | 3.087 | 3.108 | 358,358 | -0.02(-0.66%) |
Apr 16, 2015 | 3.120 | 3.128 | 3.079 | 3.128 | 526,853 | +0.04(+1.33%) |
Apr 15, 2015 | 3.103 | 3.128 | 3.079 | 3.087 | 403,887 | +0.00(+0.00%) |
Apr 14, 2015 | 3.062 | 3.095 | 3.058 | 3.087 | 248,480 | +0.01(+0.40%) |
Apr 13, 2015 | 3.075 | 3.081 | 3.046 | 3.075 | 260,078 | +0.01(+0.40%) |
Apr 10, 2015 | 3.054 | 3.091 | 3.054 | 3.062 | 307,351 | +0.00(+0.00%) |
Apr 09, 2015 | 3.042 | 3.062 | 3.017 | 3.062 | 364,711 | +0.02(+0.67%) |
Apr 08, 2015 | 3.062 | 3.075 | 3.042 | 3.042 | 221,319 | -0.02(-0.80%) |
Apr 07, 2015 | 3.062 | 3.079 | 3.058 | 3.067 | 265,252 | -0.00(-0.13%) |
Apr 06, 2015 | 3.067 | 3.079 | 3.062 | 3.071 | 232,656 | +0.00(+0.00%) |
Apr 02, 2015 | 3.054 | 3.071 | 3.071 | 3.071 | 226,059 | +0.02(+0.81%) |
Apr 01, 2015 | 3.050 | 3.061 | 3.025 | 3.046 | 254,592 | +0.01(+0.27%) |
Mar 31, 2015 | 3.083 | 3.112 | 3.025 | 3.038 | 867,122 | -0.04(-1.33%) |
Mar 30, 2015 | 3.079 | 3.083 | 3.062 | 3.079 | 446,577 | +0.01(+0.27%) |
Mar 27, 2015 | 3.058 | 3.079 | 3.050 | 3.071 | 288,267 | +0.02(+0.54%) |
Mar 26, 2015 | 3.054 | 3.087 | 3.042 | 3.054 | 342,919 | +0.00(+0.13%) |
Mar 25, 2015 | 3.062 | 3.066 | 3.038 | 3.050 | 455,839 | -0.00(-0.13%) |
Mar 24, 2015 | 3.038 | 3.058 | 3.021 | 3.054 | 413,363 | +0.02(+0.81%) |
Mar 23, 2015 | 3.038 | 3.038 | 3.017 | 3.030 | 249,455 | -0.01(-0.27%) |
Mar 20, 2015 | 3.050 | 3.054 | 3.017 | 3.038 | 311,027 | +0.00(+0.00%) |
Mar 19, 2015 | 3.042 | 3.042 | 3.021 | 3.038 | 303,619 | -0.00(-0.14%) |
Mar 18, 2015 | 3.025 | 3.046 | 3.013 | 3.042 | 379,037 | +0.02(+0.82%) |
Mar 17, 2015 | 3.013 | 3.021 | 2.997 | 3.017 | 428,901 | +0.01(+0.27%) |
Mar 16, 2015 | 3.029 | 3.034 | 2.997 | 3.009 | 427,553 | -0.01(-0.40%) |
Mar 13, 2015 | 3.013 | 3.025 | 2.997 | 3.021 | 327,095 | +0.01(+0.41%) |
Mar 12, 2015 | 3.005 | 3.013 | 2.993 | 3.009 | 369,717 | +0.01(+0.27%) |
Mar 11, 2015 | 2.977 | 3.009 | 2.972 | 3.001 | 635,374 | +0.02(+0.82%) |
Mar 10, 2015 | 2.981 | 3.009 | 2.972 | 2.977 | 2,854,707 | -0.12(-3.82%) |
Mar 09, 2015 | 3.152 | 3.168 | 3.095 | 3.095 | 468,654 | -0.05(-1.55%) |
Mar 06, 2015 | 3.135 | 3.148 | 3.095 | 3.143 | 399,303 | +0.01(+0.26%) |
Mar 05, 2015 | 3.168 | 3.184 | 3.131 | 3.135 | 368,553 | -0.03(-1.03%) |
Mar 04, 2015 | 3.168 | 3.176 | 3.176 | 3.168 | 345,858 | -0.01(-0.26%) |
Mar 03, 2015 | 3.237 | 3.237 | 3.156 | 3.176 | 409,500 | -0.06(-1.76%) |
Mar 02, 2015 | 3.262 | 3.274 | 3.209 | 3.233 | 436,239 | -0.01(-0.25%) |
Feb 27, 2015 | 3.233 | 3.262 | 3.217 | 3.241 | 560,131 | +0.02(+0.63%) |
Feb 26, 2015 | 3.213 | 3.225 | 3.196 | 3.221 | 292,212 | +0.01(+0.38%) |
Feb 25, 2015 | 3.196 | 3.213 | 3.176 | 3.209 | 278,449 | +0.02(+0.64%) |
Feb 24, 2015 | 3.196 | 3.200 | 3.152 | 3.188 | 288,779 | +0.00(+0.00%) |
Feb 23, 2015 | 3.180 | 3.192 | 3.168 | 3.188 | 337,584 | +0.01(+0.38%) |
Feb 20, 2015 | 3.156 | 3.176 | 3.131 | 3.176 | 200,549 | +0.02(+0.65%) |
Feb 19, 2015 | 3.168 | 3.176 | 3.148 | 3.156 | 219,815 | -0.01(-0.39%) |
Feb 18, 2015 | 3.164 | 3.172 | 3.127 | 3.168 | 194,254 | +0.00(+0.13%) |
Feb 17, 2015 | 3.131 | 3.164 | 3.103 | 3.164 | 340,431 | +0.03(+1.04%) |
Feb 13, 2015 | 3.086 | 3.131 | 3.131 | 3.131 | 238,465 | +0.04(+1.45%) |
Feb 12, 2015 | 3.095 | 3.107 | 3.050 | 3.086 | 433,274 | +0.00(+0.00%) |
Feb 11, 2015 | 3.171 | 3.175 | 3.070 | 3.086 | 396,550 | -0.09(-2.80%) |
Feb 10, 2015 | 3.151 | 3.179 | 3.095 | 3.175 | 405,142 | +0.04(+1.16%) |
Feb 09, 2015 | 3.078 | 3.139 | 3.062 | 3.139 | 454,512 | +0.05(+1.57%) |
Feb 06, 2015 | 3.030 | 3.091 | 3.022 | 3.091 | 406,954 | +0.06(+2.00%) |
Feb 05, 2015 | 2.994 | 3.030 | 2.977 | 3.030 | 296,461 | +0.05(+1.76%) |
Feb 04, 2015 | 2.949 | 2.998 | 2.949 | 2.977 | 164,437 | +0.00(+0.00%) |
Feb 03, 2015 | 2.969 | 2.990 | 2.953 | 2.977 | 228,959 | +0.01(+0.27%) |