Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.120 | 3.170 | 3.030 | 3.060 | 72,030 | -0.05(-1.61%) |
Apr 29, 2015 | 3.140 | 3.150 | 3.100 | 3.110 | 42,908 | +0.01(+0.32%) |
Apr 28, 2015 | 3.120 | 3.179 | 3.060 | 3.100 | 57,471 | -0.04(-1.27%) |
Apr 27, 2015 | 3.200 | 3.249 | 3.070 | 3.140 | 142,211 | -0.10(-3.09%) |
Apr 24, 2015 | 3.213 | 3.300 | 3.120 | 3.240 | 55,735 | +0.01(+0.31%) |
Apr 23, 2015 | 3.290 | 3.290 | 3.160 | 3.230 | 77,146 | -0.08(-2.42%) |
Apr 22, 2015 | 3.300 | 3.390 | 3.228 | 3.310 | 157,975 | +0.01(+0.30%) |
Apr 21, 2015 | 3.250 | 3.310 | 3.240 | 3.300 | 79,225 | +0.01(+0.30%) |
Apr 20, 2015 | 3.220 | 3.300 | 3.120 | 3.290 | 88,512 | +0.07(+2.17%) |
Apr 17, 2015 | 3.240 | 3.265 | 3.060 | 3.220 | 166,361 | -0.09(-2.72%) |
Apr 16, 2015 | 3.380 | 3.420 | 3.270 | 3.310 | 162,300 | -0.08(-2.36%) |
Apr 15, 2015 | 3.120 | 3.440 | 3.080 | 3.390 | 727,255 | +0.28(+9.00%) |
Apr 14, 2015 | 3.050 | 3.130 | 3.040 | 3.110 | 69,979 | +0.08(+2.64%) |
Apr 13, 2015 | 3.070 | 3.090 | 3.000 | 3.030 | 54,382 | +0.00(+0.00%) |
Apr 10, 2015 | 3.040 | 3.050 | 2.950 | 3.030 | 87,307 | -0.02(-0.55%) |
Apr 09, 2015 | 3.030 | 3.060 | 2.970 | 3.047 | 58,596 | +0.03(+0.89%) |
Apr 08, 2015 | 3.050 | 3.180 | 3.020 | 3.020 | 253,921 | -0.03(-0.88%) |
Apr 07, 2015 | 3.020 | 3.060 | 2.990 | 3.047 | 43,238 | +0.03(+0.89%) |
Apr 06, 2015 | 3.070 | 3.070 | 2.900 | 3.020 | 91,765 | -0.04(-1.31%) |
Apr 02, 2015 | 3.120 | 3.060 | 3.060 | 3.060 | 140,500 | +0.01(+0.33%) |
Apr 01, 2015 | 3.200 | 3.210 | 3.040 | 3.050 | 337,720 | +0.02(+0.66%) |
Mar 31, 2015 | 3.010 | 3.100 | 2.950 | 3.030 | 120,890 | +0.00(+0.00%) |
Mar 30, 2015 | 3.020 | 3.195 | 2.900 | 3.030 | 448,751 | -0.02(-0.66%) |
Mar 27, 2015 | 2.950 | 3.060 | 2.930 | 3.050 | 128,483 | +0.10(+3.39%) |
Mar 26, 2015 | 2.960 | 2.990 | 2.860 | 2.950 | 161,142 | -0.02(-0.67%) |
Mar 25, 2015 | 3.030 | 3.030 | 2.960 | 2.970 | 74,318 | -0.08(-2.62%) |
Mar 24, 2015 | 3.090 | 3.090 | 2.910 | 3.050 | 180,382 | -0.04(-1.29%) |
Mar 23, 2015 | 2.810 | 3.120 | 2.780 | 3.090 | 335,750 | +0.30(+10.75%) |
Mar 20, 2015 | 2.810 | 2.820 | 2.680 | 2.790 | 133,977 | +0.01(+0.36%) |
Mar 19, 2015 | 2.660 | 2.800 | 2.660 | 2.780 | 101,529 | +0.13(+4.91%) |
Mar 18, 2015 | 2.580 | 2.690 | 2.580 | 2.650 | 154,103 | +0.07(+2.71%) |
Mar 17, 2015 | 2.550 | 2.600 | 2.520 | 2.580 | 132,089 | +0.04(+1.38%) |
Mar 16, 2015 | 2.590 | 2.600 | 2.530 | 2.545 | 102,351 | -0.04(-1.74%) |
Mar 13, 2015 | 2.540 | 2.600 | 2.510 | 2.590 | 111,268 | +0.03(+1.17%) |
Mar 12, 2015 | 2.530 | 2.580 | 2.500 | 2.560 | 271,194 | +0.03(+1.19%) |
Mar 11, 2015 | 2.480 | 2.580 | 2.469 | 2.530 | 147,683 | +0.10(+4.12%) |
Mar 10, 2015 | 2.610 | 2.610 | 2.410 | 2.430 | 183,637 | -0.18(-6.90%) |
Mar 09, 2015 | 2.560 | 2.690 | 2.560 | 2.610 | 73,019 | +0.07(+2.76%) |
Mar 06, 2015 | 2.630 | 2.680 | 2.530 | 2.540 | 123,860 | -0.12(-4.51%) |
Mar 05, 2015 | 2.700 | 2.710 | 2.610 | 2.660 | 122,039 | -0.04(-1.48%) |
Mar 04, 2015 | 2.630 | 2.740 | 2.620 | 2.700 | 163,299 | +0.04(+1.50%) |
Mar 03, 2015 | 2.720 | 2.750 | 2.620 | 2.660 | 203,883 | -0.06(-2.21%) |
Mar 02, 2015 | 2.810 | 2.850 | 2.660 | 2.720 | 239,829 | -0.08(-2.86%) |
Feb 27, 2015 | 2.920 | 2.920 | 2.760 | 2.800 | 154,237 | -0.14(-4.76%) |
Feb 26, 2015 | 2.960 | 2.970 | 2.870 | 2.940 | 155,985 | +0.05(+1.73%) |
Feb 25, 2015 | 2.810 | 3.000 | 2.720 | 2.890 | 333,400 | +0.03(+1.05%) |
Feb 24, 2015 | 2.800 | 2.970 | 2.560 | 2.860 | 801,495 | -0.14(-4.67%) |
Feb 23, 2015 | 3.120 | 3.150 | 2.940 | 3.000 | 589,711 | -0.17(-5.36%) |
Feb 20, 2015 | 3.100 | 3.250 | 3.040 | 3.170 | 505,776 | +0.09(+2.92%) |
Feb 19, 2015 | 2.960 | 3.080 | 2.880 | 3.080 | 418,903 | +0.08(+2.67%) |
Feb 18, 2015 | 3.140 | 3.140 | 2.930 | 3.000 | 468,432 | -0.08(-2.60%) |
Feb 17, 2015 | 3.050 | 3.150 | 2.940 | 3.080 | 1,122,688 | +0.25(+8.83%) |
Feb 13, 2015 | 2.610 | 2.830 | 2.830 | 2.830 | 441,700 | +0.23(+8.93%) |
Feb 12, 2015 | 2.580 | 2.700 | 2.510 | 2.598 | 192,094 | +0.02(+0.70%) |
Feb 11, 2015 | 2.570 | 2.600 | 2.530 | 2.580 | 83,337 | +0.04(+1.57%) |
Feb 10, 2015 | 2.570 | 2.610 | 2.510 | 2.540 | 82,610 | -0.06(-2.23%) |
Feb 09, 2015 | 2.600 | 2.609 | 2.510 | 2.598 | 145,354 | -0.03(-0.98%) |
Feb 06, 2015 | 2.600 | 2.670 | 2.570 | 2.624 | 153,915 | +0.01(+0.44%) |
Feb 05, 2015 | 2.540 | 2.630 | 2.490 | 2.612 | 224,777 | +0.09(+3.65%) |
Feb 04, 2015 | 2.400 | 2.600 | 2.400 | 2.520 | 364,243 | +0.07(+2.86%) |
Feb 03, 2015 | 2.400 | 2.480 | 2.350 | 2.450 | 153,800 | +0.07(+2.94%) |