Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.075 | 3.219 | 3.015 | 3.136 | 148,127 | -0.06(-2.03%) |
Apr 29, 2015 | 3.173 | 3.210 | 3.145 | 3.201 | 99,515 | -0.09(-2.82%) |
Apr 28, 2015 | 3.228 | 3.358 | 3.163 | 3.293 | 61,800 | +0.02(+0.57%) |
Apr 27, 2015 | 3.293 | 3.312 | 3.284 | 3.275 | 72,629 | -0.06(-1.67%) |
Apr 24, 2015 | 3.358 | 3.395 | 3.293 | 3.330 | 52,206 | -0.05(-1.37%) |
Apr 23, 2015 | 3.451 | 3.451 | 3.330 | 3.377 | 79,270 | -0.02(-0.70%) |
Apr 22, 2015 | 3.368 | 3.442 | 3.303 | 3.400 | 193,876 | +0.07(+2.10%) |
Apr 21, 2015 | 3.238 | 3.377 | 3.210 | 3.330 | 298,465 | +0.13(+4.06%) |
Apr 20, 2015 | 3.061 | 3.219 | 3.034 | 3.201 | 195,893 | +0.18(+5.83%) |
Apr 17, 2015 | 3.015 | 3.061 | 2.950 | 3.024 | 49,685 | -0.06(-1.81%) |
Apr 16, 2015 | 2.913 | 3.108 | 2.913 | 3.080 | 252,730 | +0.13(+4.40%) |
Apr 15, 2015 | 2.940 | 3.002 | 2.894 | 2.950 | 47,987 | +0.03(+0.95%) |
Apr 14, 2015 | 2.922 | 2.987 | 2.894 | 2.922 | 52,278 | -0.02(-0.63%) |
Apr 13, 2015 | 2.950 | 3.006 | 2.941 | 2.941 | 19,676 | +0.01(+0.32%) |
Apr 10, 2015 | 2.987 | 3.051 | 2.922 | 2.932 | 46,530 | -0.06(-1.86%) |
Apr 09, 2015 | 2.950 | 2.987 | 2.876 | 2.987 | 36,217 | +0.06(+1.90%) |
Apr 08, 2015 | 2.969 | 2.969 | 2.922 | 2.932 | 34,239 | +0.01(+0.32%) |
Apr 07, 2015 | 2.987 | 3.006 | 2.922 | 2.922 | 12,466 | -0.06(-1.87%) |
Apr 06, 2015 | 2.950 | 3.006 | 2.950 | 2.978 | 26,672 | +0.03(+0.94%) |
Apr 02, 2015 | 2.932 | 2.950 | 2.950 | 2.950 | 19,618 | +0.03(+0.95%) |
Apr 01, 2015 | 2.941 | 2.959 | 2.913 | 2.922 | 16,923 | -0.04(-1.25%) |
Mar 31, 2015 | 2.867 | 2.959 | 2.867 | 2.959 | 68,148 | +0.04(+1.27%) |
Mar 30, 2015 | 2.922 | 2.922 | 2.885 | 2.922 | 18,307 | +0.00(+0.00%) |
Mar 27, 2015 | 2.913 | 2.932 | 2.885 | 2.922 | 8,389 | +0.00(+0.00%) |
Mar 26, 2015 | 2.895 | 2.932 | 2.894 | 2.922 | 20,308 | -0.02(-0.79%) |
Mar 25, 2015 | 2.969 | 2.969 | 2.932 | 2.945 | 32,704 | -0.03(-1.09%) |
Mar 24, 2015 | 2.932 | 2.987 | 2.932 | 2.978 | 15,441 | +0.03(+0.94%) |
Mar 23, 2015 | 2.913 | 2.969 | 2.913 | 2.950 | 10,483 | +0.00(+0.00%) |
Mar 20, 2015 | 2.969 | 2.996 | 2.922 | 2.950 | 34,846 | +0.00(+0.00%) |
Mar 19, 2015 | 2.885 | 3.006 | 2.885 | 2.950 | 91,023 | +0.05(+1.60%) |
Mar 18, 2015 | 2.876 | 2.941 | 2.842 | 2.904 | 67,472 | -0.01(-0.32%) |
Mar 17, 2015 | 2.904 | 2.978 | 2.894 | 2.913 | 22,398 | -0.01(-0.32%) |
Mar 16, 2015 | 2.959 | 2.969 | 2.894 | 2.922 | 43,185 | -0.05(-1.56%) |
Mar 13, 2015 | 2.969 | 2.996 | 2.922 | 2.969 | 44,503 | +0.00(+0.00%) |
Mar 12, 2015 | 2.969 | 2.996 | 2.932 | 2.969 | 29,962 | -0.04(-1.23%) |
Mar 11, 2015 | 2.894 | 3.015 | 2.894 | 3.006 | 74,021 | +0.09(+3.18%) |
Mar 10, 2015 | 2.959 | 2.989 | 2.913 | 2.913 | 76,395 | -0.14(-4.53%) |
Mar 09, 2015 | 3.034 | 3.080 | 2.913 | 3.051 | 176,645 | +0.19(+6.79%) |
Mar 06, 2015 | 2.894 | 2.932 | 2.839 | 2.857 | 37,525 | -0.05(-1.79%) |
Mar 05, 2015 | 2.913 | 2.932 | 2.894 | 2.909 | 18,154 | -0.01(-0.44%) |
Mar 04, 2015 | 2.829 | 2.922 | 2.922 | 2.922 | 26,967 | +0.00(+0.00%) |
Mar 03, 2015 | 2.839 | 2.959 | 2.839 | 2.922 | 69,714 | +0.06(+2.27%) |
Mar 02, 2015 | 2.857 | 2.913 | 2.856 | 2.857 | 63,498 | +0.01(+0.33%) |
Feb 27, 2015 | 2.811 | 2.967 | 2.811 | 2.848 | 81,380 | +0.02(+0.66%) |
Feb 26, 2015 | 2.783 | 2.820 | 2.783 | 2.829 | 26,835 | +0.04(+1.33%) |
Feb 25, 2015 | 2.792 | 2.839 | 2.792 | 2.792 | 57,322 | +0.00(+0.00%) |
Feb 24, 2015 | 2.802 | 2.839 | 2.765 | 2.792 | 114,250 | -0.04(-1.31%) |
Feb 23, 2015 | 2.839 | 2.839 | 2.802 | 2.829 | 68,835 | -0.02(-0.65%) |
Feb 20, 2015 | 2.839 | 2.876 | 2.829 | 2.848 | 42,230 | +0.02(+0.66%) |
Feb 19, 2015 | 2.857 | 2.894 | 2.820 | 2.829 | 70,744 | -0.03(-0.97%) |
Feb 18, 2015 | 2.820 | 2.867 | 2.802 | 2.857 | 38,268 | -0.00(-0.16%) |
Feb 17, 2015 | 2.839 | 2.876 | 2.820 | 2.862 | 94,437 | +0.00(+0.16%) |
Feb 13, 2015 | 2.755 | 2.857 | 2.857 | 2.857 | 177,214 | +0.08(+3.01%) |
Feb 12, 2015 | 2.820 | 2.831 | 2.709 | 2.774 | 241,465 | -0.02(-0.66%) |
Feb 11, 2015 | 2.746 | 2.848 | 2.718 | 2.792 | 198,064 | +0.02(+0.67%) |
Feb 10, 2015 | 2.737 | 2.802 | 2.662 | 2.774 | 589,171 | -0.19(-6.27%) |
Feb 09, 2015 | 3.024 | 3.108 | 2.913 | 2.959 | 183,343 | -0.10(-3.33%) |
Feb 06, 2015 | 3.117 | 3.145 | 3.034 | 3.061 | 115,106 | -0.04(-1.20%) |
Feb 05, 2015 | 3.080 | 3.126 | 3.024 | 3.098 | 93,259 | +0.08(+2.77%) |
Feb 04, 2015 | 2.978 | 3.052 | 2.959 | 3.015 | 118,624 | +0.07(+2.52%) |
Feb 03, 2015 | 2.950 | 3.061 | 2.888 | 2.941 | 252,064 | -0.06(-1.86%) |