Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.101 | 3.101 | 3.005 | 3.079 | 2,107,135 | -0.02(-0.73%) |
Apr 29, 2015 | 3.056 | 3.164 | 3.056 | 3.101 | 3,745,218 | -0.02(-0.73%) |
Apr 28, 2015 | 3.056 | 3.169 | 3.056 | 3.124 | 3,842,536 | +0.16(+5.35%) |
Apr 27, 2015 | 2.948 | 3.033 | 2.943 | 2.965 | 2,276,686 | +0.00(+0.00%) |
Apr 24, 2015 | 2.886 | 2.971 | 2.886 | 2.965 | 2,297,820 | +0.06(+2.15%) |
Apr 23, 2015 | 2.852 | 2.920 | 2.829 | 2.903 | 2,001,544 | +0.05(+1.59%) |
Apr 22, 2015 | 2.789 | 2.863 | 2.767 | 2.857 | 2,242,915 | +0.09(+3.07%) |
Apr 21, 2015 | 2.750 | 2.792 | 2.750 | 2.772 | 1,110,474 | +0.03(+1.24%) |
Apr 20, 2015 | 2.778 | 2.784 | 2.721 | 2.738 | 2,240,674 | -0.03(-1.23%) |
Apr 17, 2015 | 2.795 | 2.835 | 2.750 | 2.772 | 2,886,310 | -0.10(-3.36%) |
Apr 16, 2015 | 2.863 | 2.903 | 2.841 | 2.869 | 1,623,459 | +0.00(+0.00%) |
Apr 15, 2015 | 2.835 | 2.897 | 2.818 | 2.869 | 2,174,862 | +0.08(+2.85%) |
Apr 14, 2015 | 2.778 | 2.821 | 2.750 | 2.789 | 1,405,282 | +0.05(+1.65%) |
Apr 13, 2015 | 2.801 | 2.852 | 2.727 | 2.744 | 2,031,165 | -0.09(-3.20%) |
Apr 10, 2015 | 2.755 | 2.863 | 2.755 | 2.835 | 1,631,141 | +0.07(+2.67%) |
Apr 09, 2015 | 2.829 | 2.863 | 2.755 | 2.761 | 2,242,591 | -0.05(-1.81%) |
Apr 08, 2015 | 2.767 | 2.846 | 2.761 | 2.812 | 2,144,705 | +0.10(+3.77%) |
Apr 07, 2015 | 2.772 | 2.772 | 2.704 | 2.710 | 938,618 | -0.06(-2.05%) |
Apr 06, 2015 | 2.744 | 2.818 | 2.738 | 2.767 | 1,839,026 | +0.07(+2.52%) |
Apr 02, 2015 | 2.687 | 2.699 | 2.699 | 2.699 | 2,971,082 | +0.07(+2.59%) |
Apr 01, 2015 | 2.619 | 2.642 | 2.563 | 2.631 | 2,306,413 | +0.13(+5.22%) |
Mar 31, 2015 | 2.500 | 2.551 | 2.489 | 2.500 | 2,323,562 | -0.02(-0.68%) |
Mar 30, 2015 | 2.432 | 2.534 | 2.427 | 2.517 | 1,101,110 | +0.09(+3.50%) |
Mar 27, 2015 | 2.489 | 2.506 | 2.410 | 2.432 | 2,073,903 | -0.05(-1.83%) |
Mar 26, 2015 | 2.534 | 2.563 | 2.455 | 2.478 | 1,967,960 | -0.07(-2.89%) |
Mar 25, 2015 | 2.642 | 2.682 | 2.551 | 2.551 | 3,672,030 | -0.06(-2.17%) |
Mar 24, 2015 | 2.636 | 2.639 | 2.580 | 2.608 | 1,698,339 | +0.02(+0.88%) |
Mar 23, 2015 | 2.574 | 2.619 | 2.557 | 2.585 | 1,876,059 | +0.03(+1.33%) |
Mar 20, 2015 | 2.540 | 2.580 | 2.517 | 2.551 | 2,064,268 | +0.06(+2.51%) |
Mar 19, 2015 | 2.517 | 2.534 | 2.449 | 2.489 | 1,689,014 | -0.05(-2.01%) |
Mar 18, 2015 | 2.432 | 2.580 | 2.410 | 2.540 | 2,038,910 | +0.08(+3.23%) |
Mar 17, 2015 | 2.364 | 2.483 | 2.359 | 2.461 | 1,844,483 | +0.08(+3.33%) |
Mar 16, 2015 | 2.398 | 2.421 | 2.347 | 2.381 | 1,654,474 | +0.00(+0.00%) |
Mar 13, 2015 | 2.325 | 2.387 | 2.296 | 2.381 | 4,274,716 | -0.03(-1.41%) |
Mar 12, 2015 | 2.512 | 2.534 | 2.398 | 2.415 | 2,545,580 | -0.06(-2.52%) |
Mar 11, 2015 | 2.455 | 2.489 | 2.438 | 2.478 | 2,124,406 | +0.02(+0.69%) |
Mar 10, 2015 | 2.506 | 2.557 | 2.455 | 2.461 | 4,065,029 | -0.08(-3.12%) |
Mar 09, 2015 | 2.563 | 2.585 | 2.540 | 2.540 | 2,715,147 | -0.08(-3.03%) |
Mar 06, 2015 | 2.619 | 2.640 | 2.585 | 2.619 | 4,050,182 | -0.08(-2.94%) |
Mar 05, 2015 | 2.676 | 2.750 | 2.665 | 2.699 | 2,037,337 | +0.00(+0.00%) |
Mar 04, 2015 | 2.614 | 2.702 | 2.580 | 2.699 | 2,629,183 | +0.00(+0.00%) |
Mar 03, 2015 | 2.676 | 2.704 | 2.665 | 2.699 | 2,294,878 | +0.00(+0.00%) |
Mar 02, 2015 | 2.795 | 2.795 | 2.682 | 2.699 | 2,456,251 | -0.12(-4.42%) |
Feb 27, 2015 | 2.823 | 2.880 | 2.795 | 2.823 | 1,943,027 | -0.02(-0.80%) |
Feb 26, 2015 | 2.806 | 2.869 | 2.789 | 2.846 | 2,328,277 | +0.05(+1.62%) |
Feb 25, 2015 | 2.806 | 2.835 | 2.767 | 2.801 | 1,872,205 | -0.07(-2.56%) |
Feb 24, 2015 | 2.772 | 2.897 | 2.750 | 2.875 | 2,107,032 | +0.09(+3.26%) |
Feb 23, 2015 | 2.789 | 2.801 | 2.741 | 2.784 | 1,496,494 | -0.01(-0.20%) |
Feb 20, 2015 | 2.778 | 2.806 | 2.744 | 2.789 | 2,795,304 | -0.06(-2.19%) |
Feb 19, 2015 | 2.835 | 2.875 | 2.801 | 2.852 | 1,209,945 | -0.01(-0.20%) |
Feb 18, 2015 | 2.886 | 2.897 | 2.829 | 2.857 | 2,510,953 | -0.05(-1.56%) |
Feb 17, 2015 | 2.875 | 2.903 | 2.863 | 2.903 | 1,304,637 | +0.03(+0.99%) |
Feb 13, 2015 | 2.789 | 2.875 | 2.875 | 2.875 | 3,478,697 | +0.11(+3.89%) |
Feb 12, 2015 | 2.676 | 2.778 | 2.670 | 2.767 | 4,079,508 | +0.15(+5.63%) |
Feb 11, 2015 | 2.563 | 2.639 | 2.540 | 2.619 | 3,017,767 | -0.01(-0.43%) |
Feb 10, 2015 | 2.721 | 2.733 | 2.608 | 2.631 | 3,934,143 | -0.12(-4.53%) |
Feb 09, 2015 | 2.704 | 2.767 | 2.693 | 2.755 | 1,614,720 | +0.04(+1.46%) |
Feb 06, 2015 | 2.687 | 2.784 | 2.687 | 2.716 | 6,608,456 | -0.05(-1.84%) |
Feb 05, 2015 | 2.738 | 2.806 | 2.738 | 2.767 | 1,914,641 | -0.01(-0.41%) |
Feb 04, 2015 | 2.682 | 2.795 | 2.682 | 2.778 | 2,850,011 | +0.02(+0.82%) |
Feb 03, 2015 | 2.682 | 2.767 | 2.682 | 2.755 | 2,551,416 | +0.12(+4.74%) |