Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.965 | 3.049 | 2.918 | 3.040 | 1,345,114 | +0.04(+1.25%) |
Apr 29, 2015 | 3.031 | 3.087 | 2.918 | 3.002 | 1,383,303 | -0.03(-0.93%) |
Apr 28, 2015 | 2.937 | 3.031 | 2.928 | 3.031 | 1,404,465 | +0.08(+2.86%) |
Apr 27, 2015 | 2.862 | 2.965 | 2.862 | 2.946 | 1,290,281 | +0.07(+2.61%) |
Apr 24, 2015 | 2.815 | 2.881 | 2.806 | 2.872 | 766,284 | +0.06(+1.99%) |
Apr 23, 2015 | 2.769 | 2.825 | 2.750 | 2.815 | 461,050 | +0.06(+2.03%) |
Apr 22, 2015 | 2.769 | 2.787 | 2.731 | 2.759 | 382,576 | -0.02(-0.67%) |
Apr 21, 2015 | 2.797 | 2.820 | 2.741 | 2.778 | 478,184 | -0.05(-1.66%) |
Apr 20, 2015 | 2.731 | 2.825 | 2.731 | 2.825 | 887,173 | +0.09(+3.42%) |
Apr 17, 2015 | 2.759 | 2.778 | 2.731 | 2.731 | 612,700 | -0.04(-1.35%) |
Apr 16, 2015 | 2.722 | 2.787 | 2.712 | 2.769 | 744,321 | +0.03(+1.02%) |
Apr 15, 2015 | 2.675 | 2.750 | 2.675 | 2.741 | 559,573 | +0.04(+1.38%) |
Apr 14, 2015 | 2.675 | 2.703 | 2.656 | 2.703 | 264,169 | +0.04(+1.40%) |
Apr 13, 2015 | 2.656 | 2.722 | 2.647 | 2.666 | 378,957 | -0.01(-0.35%) |
Apr 10, 2015 | 2.628 | 2.684 | 2.596 | 2.675 | 589,475 | +0.07(+2.51%) |
Apr 09, 2015 | 2.582 | 2.656 | 2.582 | 2.610 | 443,294 | +0.02(+0.72%) |
Apr 08, 2015 | 2.638 | 2.638 | 2.582 | 2.591 | 371,584 | -0.02(-0.72%) |
Apr 07, 2015 | 2.563 | 2.675 | 2.563 | 2.610 | 514,210 | +0.02(+0.72%) |
Apr 06, 2015 | 2.553 | 2.619 | 2.535 | 2.591 | 567,033 | +0.04(+1.47%) |
Apr 02, 2015 | 2.591 | 2.553 | 2.553 | 2.553 | 1,814,622 | -0.04(-1.44%) |
Apr 01, 2015 | 2.675 | 2.797 | 2.553 | 2.591 | 4,507,731 | -0.04(-1.42%) |
Mar 31, 2015 | 2.610 | 2.638 | 2.600 | 2.628 | 730,190 | +0.00(+0.00%) |
Mar 30, 2015 | 2.628 | 2.638 | 2.600 | 2.628 | 543,976 | -0.01(-0.35%) |
Mar 27, 2015 | 2.619 | 2.656 | 2.610 | 2.638 | 544,143 | +0.03(+1.08%) |
Mar 26, 2015 | 2.638 | 2.647 | 2.605 | 2.610 | 508,244 | -0.03(-1.06%) |
Mar 25, 2015 | 2.731 | 2.759 | 2.628 | 2.638 | 479,527 | -0.10(-3.75%) |
Mar 24, 2015 | 2.675 | 2.750 | 2.656 | 2.741 | 351,554 | +0.07(+2.45%) |
Mar 23, 2015 | 2.656 | 2.694 | 2.647 | 2.675 | 594,657 | -0.01(-0.35%) |
Mar 20, 2015 | 2.703 | 2.759 | 2.638 | 2.684 | 985,759 | +0.00(+0.00%) |
Mar 19, 2015 | 2.694 | 2.769 | 2.638 | 2.684 | 338,068 | -0.06(-2.05%) |
Mar 18, 2015 | 2.666 | 2.750 | 2.614 | 2.741 | 965,902 | +0.06(+2.09%) |
Mar 17, 2015 | 2.815 | 2.825 | 2.610 | 2.684 | 897,553 | -0.12(-4.33%) |
Mar 16, 2015 | 2.722 | 2.909 | 2.712 | 2.806 | 1,698,486 | +0.08(+3.09%) |
Mar 13, 2015 | 2.722 | 2.722 | 2.675 | 2.722 | 489,734 | -0.02(-0.68%) |
Mar 12, 2015 | 2.638 | 2.750 | 2.628 | 2.741 | 842,715 | +0.11(+4.27%) |
Mar 11, 2015 | 2.610 | 2.652 | 2.551 | 2.628 | 864,603 | +0.01(+0.36%) |
Mar 10, 2015 | 2.610 | 2.628 | 2.600 | 2.619 | 744,656 | +0.00(+0.00%) |
Mar 09, 2015 | 2.675 | 2.694 | 2.610 | 2.619 | 533,284 | -0.06(-2.10%) |
Mar 06, 2015 | 2.675 | 2.694 | 2.647 | 2.675 | 628,244 | -0.03(-1.04%) |
Mar 05, 2015 | 2.684 | 2.727 | 2.675 | 2.703 | 389,692 | -0.01(-0.34%) |
Mar 04, 2015 | 2.741 | 2.759 | 2.675 | 2.712 | 729,631 | -0.03(-1.02%) |
Mar 03, 2015 | 2.703 | 2.750 | 2.694 | 2.741 | 891,026 | +0.00(+0.00%) |
Mar 02, 2015 | 2.694 | 2.741 | 2.661 | 2.741 | 1,394,992 | +0.03(+1.03%) |
Feb 27, 2015 | 2.497 | 2.712 | 2.479 | 2.712 | 2,048,171 | +0.23(+9.43%) |
Feb 26, 2015 | 2.507 | 2.507 | 2.432 | 2.479 | 530,342 | -0.01(-0.38%) |
Feb 25, 2015 | 2.451 | 2.497 | 2.432 | 2.488 | 527,705 | +0.05(+2.07%) |
Feb 24, 2015 | 2.474 | 2.511 | 2.419 | 2.438 | 641,381 | -0.04(-1.48%) |
Feb 23, 2015 | 2.520 | 2.520 | 2.447 | 2.474 | 653,570 | -0.05(-1.82%) |
Feb 20, 2015 | 2.584 | 2.602 | 2.502 | 2.520 | 869,763 | -0.07(-2.83%) |
Feb 19, 2015 | 2.575 | 2.607 | 2.511 | 2.593 | 924,078 | +0.00(+0.00%) |
Feb 18, 2015 | 2.520 | 2.602 | 2.495 | 2.593 | 1,402,716 | +0.06(+2.54%) |
Feb 17, 2015 | 2.456 | 2.538 | 2.428 | 2.529 | 742,700 | +0.07(+2.99%) |
Feb 13, 2015 | 2.401 | 2.456 | 2.456 | 2.456 | 913,396 | +0.03(+1.13%) |
Feb 12, 2015 | 2.447 | 2.493 | 2.428 | 2.428 | 336,057 | -0.02(-0.75%) |
Feb 11, 2015 | 2.419 | 2.488 | 2.419 | 2.447 | 814,269 | +0.02(+0.75%) |
Feb 10, 2015 | 2.373 | 2.474 | 2.318 | 2.428 | 929,204 | +0.03(+1.15%) |
Feb 09, 2015 | 2.383 | 2.428 | 2.383 | 2.401 | 599,046 | -0.01(-0.38%) |
Feb 06, 2015 | 2.392 | 2.419 | 2.355 | 2.410 | 564,055 | +0.01(+0.38%) |
Feb 05, 2015 | 2.401 | 2.447 | 2.300 | 2.401 | 1,251,290 | -0.04(-1.50%) |
Feb 04, 2015 | 2.502 | 2.502 | 2.419 | 2.438 | 435,097 | -0.07(-2.92%) |
Feb 03, 2015 | 2.428 | 2.529 | 2.428 | 2.511 | 621,883 | +0.08(+3.40%) |