Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.953 | 2.957 | 2.933 | 2.933 | 295,731 | -0.02(-0.79%) |
Apr 29, 2015 | 2.949 | 2.964 | 2.941 | 2.957 | 279,673 | +0.00(+0.13%) |
Apr 28, 2015 | 2.953 | 2.961 | 2.945 | 2.953 | 327,920 | -0.00(-0.13%) |
Apr 27, 2015 | 2.961 | 2.972 | 2.953 | 2.957 | 271,732 | +0.00(+0.00%) |
Apr 24, 2015 | 2.941 | 2.961 | 2.941 | 2.957 | 252,969 | +0.02(+0.53%) |
Apr 23, 2015 | 2.926 | 2.953 | 2.926 | 2.941 | 225,021 | +0.02(+0.53%) |
Apr 22, 2015 | 2.937 | 2.937 | 2.926 | 2.926 | 279,078 | -0.02(-0.53%) |
Apr 21, 2015 | 2.945 | 2.945 | 2.926 | 2.941 | 301,095 | +0.01(+0.26%) |
Apr 20, 2015 | 2.918 | 2.941 | 2.918 | 2.933 | 484,999 | +0.02(+0.53%) |
Apr 17, 2015 | 2.914 | 2.918 | 2.894 | 2.918 | 327,146 | -0.00(-0.13%) |
Apr 16, 2015 | 2.910 | 2.926 | 2.902 | 2.922 | 297,376 | +0.00(+0.13%) |
Apr 15, 2015 | 2.902 | 2.921 | 2.898 | 2.918 | 501,632 | +0.02(+0.54%) |
Apr 14, 2015 | 2.887 | 2.902 | 2.879 | 2.902 | 425,427 | +0.02(+0.67%) |
Apr 13, 2015 | 2.879 | 2.898 | 2.875 | 2.883 | 343,649 | +0.00(+0.13%) |
Apr 10, 2015 | 2.894 | 2.898 | 2.873 | 2.879 | 495,434 | -0.02(-0.67%) |
Apr 09, 2015 | 2.906 | 2.914 | 2.891 | 2.898 | 330,510 | -0.02(-0.53%) |
Apr 08, 2015 | 2.914 | 2.933 | 2.905 | 2.914 | 244,547 | +0.01(+0.27%) |
Apr 07, 2015 | 2.918 | 2.926 | 2.902 | 2.906 | 296,002 | -0.02(-0.53%) |
Apr 06, 2015 | 2.910 | 2.941 | 2.906 | 2.922 | 355,489 | +0.00(+0.00%) |
Apr 02, 2015 | 2.922 | 2.922 | 2.922 | 2.922 | 307,836 | +0.01(+0.40%) |
Apr 01, 2015 | 2.929 | 2.933 | 2.906 | 2.910 | 426,047 | -0.02(-0.53%) |
Mar 31, 2015 | 2.914 | 2.926 | 2.910 | 2.926 | 320,515 | +0.01(+0.27%) |
Mar 30, 2015 | 2.914 | 2.921 | 2.902 | 2.918 | 417,059 | +0.00(+0.13%) |
Mar 27, 2015 | 2.914 | 2.918 | 2.902 | 2.914 | 411,572 | +0.00(+0.13%) |
Mar 26, 2015 | 2.898 | 2.910 | 2.887 | 2.910 | 446,118 | +0.02(+0.54%) |
Mar 25, 2015 | 2.910 | 2.910 | 2.894 | 2.894 | 254,917 | -0.01(-0.27%) |
Mar 24, 2015 | 2.910 | 2.918 | 2.902 | 2.902 | 318,863 | +0.00(+0.13%) |
Mar 23, 2015 | 2.891 | 2.906 | 2.891 | 2.898 | 240,035 | +0.02(+0.54%) |
Mar 20, 2015 | 2.883 | 2.898 | 2.875 | 2.883 | 486,999 | +0.01(+0.41%) |
Mar 19, 2015 | 2.871 | 2.879 | 2.859 | 2.871 | 277,848 | -0.01(-0.27%) |
Mar 18, 2015 | 2.856 | 2.887 | 2.836 | 2.879 | 332,373 | +0.03(+0.95%) |
Mar 17, 2015 | 2.867 | 2.867 | 2.836 | 2.852 | 274,752 | -0.02(-0.81%) |
Mar 16, 2015 | 2.852 | 2.875 | 2.844 | 2.875 | 283,227 | +0.03(+0.96%) |
Mar 13, 2015 | 2.875 | 2.875 | 2.840 | 2.848 | 422,354 | -0.04(-1.35%) |
Mar 12, 2015 | 2.883 | 2.910 | 2.871 | 2.887 | 456,954 | +0.03(+1.09%) |
Mar 11, 2015 | 2.882 | 2.882 | 2.856 | 2.856 | 522,394 | -0.02(-0.79%) |
Mar 10, 2015 | 2.905 | 2.905 | 2.871 | 2.878 | 442,092 | -0.03(-0.91%) |
Mar 09, 2015 | 2.924 | 2.935 | 2.901 | 2.905 | 299,018 | -0.02(-0.65%) |
Mar 06, 2015 | 2.943 | 2.947 | 2.920 | 2.924 | 340,278 | -0.02(-0.77%) |
Mar 05, 2015 | 2.954 | 2.954 | 2.943 | 2.947 | 181,069 | -0.00(-0.13%) |
Mar 04, 2015 | 2.931 | 2.954 | 2.939 | 2.950 | 314,877 | +0.01(+0.39%) |
Mar 03, 2015 | 2.939 | 2.950 | 2.928 | 2.939 | 454,691 | -0.02(-0.51%) |
Mar 02, 2015 | 2.931 | 2.958 | 2.924 | 2.954 | 533,114 | +0.02(+0.65%) |
Feb 27, 2015 | 2.920 | 2.939 | 2.920 | 2.935 | 226,540 | +0.01(+0.39%) |
Feb 26, 2015 | 2.924 | 2.939 | 2.920 | 2.924 | 412,002 | -0.00(-0.13%) |
Feb 25, 2015 | 2.928 | 2.935 | 2.924 | 2.928 | 351,548 | +0.00(+0.00%) |
Feb 24, 2015 | 2.924 | 2.931 | 2.916 | 2.928 | 524,770 | +0.00(+0.13%) |
Feb 23, 2015 | 2.905 | 2.931 | 2.897 | 2.924 | 507,185 | +0.02(+0.65%) |
Feb 20, 2015 | 2.901 | 2.916 | 2.890 | 2.905 | 394,467 | +0.01(+0.39%) |
Feb 19, 2015 | 2.894 | 2.905 | 2.890 | 2.894 | 240,922 | -0.01(-0.39%) |
Feb 18, 2015 | 2.905 | 2.905 | 2.894 | 2.905 | 335,513 | +0.00(+0.00%) |
Feb 17, 2015 | 2.920 | 2.920 | 2.897 | 2.905 | 372,053 | -0.02(-0.52%) |
Feb 13, 2015 | 2.905 | 2.920 | 2.920 | 2.920 | 266,592 | +0.03(+0.92%) |
Feb 12, 2015 | 2.897 | 2.909 | 2.894 | 2.894 | 258,958 | +0.01(+0.26%) |
Feb 11, 2015 | 2.894 | 2.897 | 2.867 | 2.886 | 425,685 | -0.02(-0.52%) |
Feb 10, 2015 | 2.882 | 2.901 | 2.878 | 2.901 | 332,043 | +0.02(+0.79%) |
Feb 09, 2015 | 2.886 | 2.897 | 2.878 | 2.878 | 499,387 | -0.02(-0.78%) |
Feb 06, 2015 | 2.905 | 2.912 | 2.886 | 2.901 | 431,579 | -0.00(-0.13%) |
Feb 05, 2015 | 2.905 | 2.916 | 2.901 | 2.905 | 399,029 | +0.00(+0.13%) |
Feb 04, 2015 | 2.886 | 2.901 | 2.886 | 2.901 | 359,723 | +0.02(+0.53%) |
Feb 03, 2015 | 2.863 | 2.897 | 2.863 | 2.886 | 505,070 | +0.03(+1.06%) |