Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.830 | 2.940 | 2.830 | 2.930 | 3,231,694 | -0.01(-0.34%) |
Apr 29, 2015 | 2.870 | 2.960 | 2.850 | 2.940 | 12,208,633 | +0.09(+3.16%) |
Apr 28, 2015 | 2.810 | 2.880 | 2.800 | 2.850 | 4,580,553 | +0.07(+2.52%) |
Apr 27, 2015 | 2.810 | 2.850 | 2.780 | 2.780 | 3,225,230 | -0.01(-0.36%) |
Apr 24, 2015 | 2.800 | 2.820 | 2.750 | 2.790 | 1,437,146 | -0.03(-1.06%) |
Apr 23, 2015 | 2.820 | 2.840 | 2.790 | 2.820 | 1,272,521 | +0.01(+0.36%) |
Apr 22, 2015 | 2.840 | 2.870 | 2.770 | 2.810 | 1,489,748 | -0.06(-2.09%) |
Apr 21, 2015 | 2.820 | 2.880 | 2.810 | 2.870 | 2,210,399 | +0.05(+1.77%) |
Apr 20, 2015 | 2.780 | 2.820 | 2.750 | 2.820 | 1,430,362 | +0.02(+0.71%) |
Apr 17, 2015 | 2.820 | 2.820 | 2.760 | 2.800 | 1,367,828 | +0.01(+0.36%) |
Apr 16, 2015 | 2.840 | 2.860 | 2.750 | 2.790 | 1,381,326 | -0.03(-1.06%) |
Apr 15, 2015 | 2.880 | 2.880 | 2.790 | 2.820 | 2,063,407 | -0.02(-0.70%) |
Apr 14, 2015 | 2.750 | 2.890 | 2.750 | 2.840 | 1,614,121 | +0.06(+2.16%) |
Apr 13, 2015 | 2.900 | 2.930 | 2.760 | 2.780 | 2,428,778 | -0.12(-4.14%) |
Apr 10, 2015 | 2.930 | 2.945 | 2.870 | 2.900 | 1,293,115 | +0.02(+0.69%) |
Apr 09, 2015 | 2.860 | 2.920 | 2.850 | 2.880 | 2,002,518 | -0.02(-0.69%) |
Apr 08, 2015 | 2.970 | 3.000 | 2.880 | 2.900 | 2,076,860 | -0.07(-2.36%) |
Apr 07, 2015 | 3.010 | 3.030 | 2.940 | 2.970 | 1,097,537 | -0.07(-2.30%) |
Apr 06, 2015 | 3.000 | 3.050 | 2.910 | 3.040 | 1,938,740 | +0.13(+4.47%) |
Apr 02, 2015 | 2.910 | 2.910 | 2.910 | 0 | -0.06(-2.02%) | |
Apr 01, 2015 | 2.870 | 3.000 | 2.860 | 2.970 | 1,837,213 | +0.16(+5.69%) |
Mar 31, 2015 | 2.930 | 2.940 | 2.800 | 2.810 | 2,713,447 | -0.08(-2.77%) |
Mar 30, 2015 | 2.930 | 2.960 | 2.860 | 2.890 | 1,356,217 | -0.07(-2.36%) |
Mar 27, 2015 | 2.960 | 3.040 | 2.850 | 2.960 | 2,197,980 | +0.01(+0.34%) |
Mar 26, 2015 | 3.120 | 3.120 | 2.900 | 2.950 | 2,372,818 | -0.12(-3.91%) |
Mar 25, 2015 | 3.200 | 3.205 | 3.030 | 3.070 | 2,160,136 | -0.09(-2.85%) |
Mar 24, 2015 | 3.120 | 3.195 | 3.040 | 3.160 | 2,440,028 | +0.05(+1.61%) |
Mar 23, 2015 | 3.090 | 3.110 | 3.000 | 3.110 | 2,770,309 | +0.05(+1.63%) |
Mar 20, 2015 | 3.050 | 3.110 | 2.980 | 3.060 | 15,283,267 | +0.06(+2.00%) |
Mar 19, 2015 | 2.970 | 3.000 | 2.830 | 3.000 | 2,862,424 | +0.03(+1.01%) |
Mar 18, 2015 | 2.860 | 2.980 | 2.810 | 2.970 | 1,811,356 | +0.11(+3.85%) |
Mar 17, 2015 | 2.930 | 2.980 | 2.830 | 2.860 | 2,477,740 | -0.13(-4.35%) |
Mar 16, 2015 | 2.990 | 3.010 | 2.870 | 2.990 | 2,670,702 | +0.02(+0.67%) |
Mar 13, 2015 | 3.020 | 3.030 | 2.865 | 2.970 | 1,957,159 | -0.02(-0.67%) |
Mar 12, 2015 | 3.070 | 3.070 | 2.930 | 2.990 | 1,800,222 | -0.04(-1.32%) |
Mar 11, 2015 | 2.940 | 3.030 | 2.830 | 3.030 | 2,326,333 | +0.09(+3.06%) |
Mar 10, 2015 | 3.000 | 3.075 | 2.910 | 2.940 | 2,040,425 | -0.09(-2.97%) |
Mar 09, 2015 | 3.200 | 3.210 | 2.960 | 3.030 | 2,261,542 | -0.12(-3.81%) |
Mar 06, 2015 | 3.330 | 3.340 | 3.150 | 3.150 | 2,534,447 | -0.29(-8.43%) |
Mar 05, 2015 | 3.410 | 3.450 | 3.270 | 3.440 | 2,034,817 | +0.07(+2.08%) |
Mar 04, 2015 | 3.440 | 3.350 | 3.370 | 1,133,916 | -0.07(-2.03%) | |
Mar 03, 2015 | 3.390 | 3.440 | 2,124,110 | -0.06(-1.71%) | ||
Mar 02, 2015 | 3.540 | 3.600 | 3.460 | 3.500 | 1,771,911 | -0.02(-0.57%) |
Feb 27, 2015 | 3.500 | 3.570 | 3.460 | 3.520 | 4,237,328 | +0.05(+1.44%) |
Feb 26, 2015 | 3.470 | 1,633,837 | +0.04(+1.17%) | |||
Feb 25, 2015 | 3.460 | 3.490 | 3.400 | 3.430 | 1,429,091 | +0.03(+0.88%) |
Feb 24, 2015 | 3.390 | 3.440 | 3.380 | 3.400 | 1,882,270 | -0.03(-0.87%) |
Feb 23, 2015 | 3.400 | 3.430 | 3.320 | 3.430 | 1,919,121 | +0.02(+0.59%) |
Feb 20, 2015 | 3.470 | 3.485 | 3.380 | 3.410 | 1,437,882 | -0.03(-0.87%) |
Feb 19, 2015 | 3.490 | 3.530 | 3.410 | 3.440 | 2,004,935 | -0.01(-0.29%) |
Feb 18, 2015 | 3.350 | 3.460 | 3.280 | 3.450 | 2,202,292 | +0.12(+3.60%) |
Feb 17, 2015 | 3.400 | 3.470 | 3.330 | 3.330 | 3,604,401 | -0.18(-5.13%) |
Feb 13, 2015 | 3.510 | 3.510 | 3.510 | 0 | -0.22(-5.90%) | |
Feb 12, 2015 | 3.800 | 3.840 | 3.620 | 3.730 | 3,429,418 | -0.03(-0.80%) |
Feb 11, 2015 | 3.970 | 3.990 | 3.750 | 3.760 | 4,580,288 | -0.31(-7.62%) |
Feb 10, 2015 | 4.120 | 4.220 | 4.015 | 4.070 | 2,508,426 | -0.07(-1.69%) |
Feb 09, 2015 | 4.090 | 4.170 | 4.060 | 4.140 | 1,595,623 | +0.10(+2.48%) |
Feb 06, 2015 | 4.160 | 4.230 | 4.040 | 4.040 | 2,347,095 | -0.24(-5.61%) |
Feb 05, 2015 | 4.190 | 4.310 | 4.170 | 4.280 | 1,906,508 | +0.07(+1.66%) |
Feb 04, 2015 | 4.170 | 4.240 | 4.120 | 4.210 | 1,759,997 | +0.13(+3.19%) |
Feb 03, 2015 | 4.170 | 4.185 | 4.050 | 4.080 | 3,279,187 | -0.20(-4.67%) |