Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.102 | 3.102 | 3.005 | 3.079 | 2,106,757 | -0.02(-0.73%) |
Apr 29, 2015 | 3.056 | 3.164 | 3.056 | 3.102 | 3,744,547 | -0.02(-0.73%) |
Apr 28, 2015 | 3.056 | 3.170 | 3.056 | 3.125 | 3,841,848 | +0.16(+5.35%) |
Apr 27, 2015 | 2.949 | 3.034 | 2.943 | 2.966 | 2,276,279 | +0.00(+0.00%) |
Apr 24, 2015 | 2.886 | 2.971 | 2.886 | 2.966 | 2,297,409 | +0.06(+2.15%) |
Apr 23, 2015 | 2.852 | 2.920 | 2.830 | 2.903 | 2,001,186 | +0.05(+1.59%) |
Apr 22, 2015 | 2.790 | 2.864 | 2.767 | 2.858 | 2,242,514 | +0.09(+3.07%) |
Apr 21, 2015 | 2.750 | 2.793 | 2.750 | 2.773 | 1,110,275 | +0.03(+1.24%) |
Apr 20, 2015 | 2.779 | 2.784 | 2.722 | 2.739 | 2,240,273 | -0.03(-1.23%) |
Apr 17, 2015 | 2.796 | 2.835 | 2.750 | 2.773 | 2,885,793 | -0.10(-3.36%) |
Apr 16, 2015 | 2.864 | 2.903 | 2.841 | 2.869 | 1,623,169 | +0.00(+0.00%) |
Apr 15, 2015 | 2.835 | 2.898 | 2.818 | 2.869 | 2,174,473 | +0.08(+2.85%) |
Apr 14, 2015 | 2.779 | 2.821 | 2.750 | 2.790 | 1,405,030 | +0.05(+1.65%) |
Apr 13, 2015 | 2.801 | 2.852 | 2.728 | 2.745 | 2,030,802 | -0.09(-3.20%) |
Apr 10, 2015 | 2.756 | 2.864 | 2.756 | 2.835 | 1,630,849 | +0.07(+2.67%) |
Apr 09, 2015 | 2.830 | 2.864 | 2.756 | 2.762 | 2,242,189 | -0.05(-1.81%) |
Apr 08, 2015 | 2.767 | 2.847 | 2.762 | 2.813 | 2,144,321 | +0.10(+3.77%) |
Apr 07, 2015 | 2.773 | 2.773 | 2.705 | 2.711 | 938,450 | -0.06(-2.05%) |
Apr 06, 2015 | 2.745 | 2.818 | 2.739 | 2.767 | 1,838,697 | +0.07(+2.52%) |
Apr 02, 2015 | 2.688 | 2.699 | 2.699 | 2.699 | 2,970,550 | +0.07(+2.59%) |
Apr 01, 2015 | 2.620 | 2.643 | 2.563 | 2.631 | 2,306,000 | +0.13(+5.22%) |
Mar 31, 2015 | 2.501 | 2.552 | 2.489 | 2.501 | 2,323,146 | -0.02(-0.68%) |
Mar 30, 2015 | 2.433 | 2.535 | 2.427 | 2.518 | 1,100,913 | +0.09(+3.50%) |
Mar 27, 2015 | 2.489 | 2.506 | 2.410 | 2.433 | 2,073,532 | -0.05(-1.83%) |
Mar 26, 2015 | 2.535 | 2.563 | 2.455 | 2.478 | 1,967,608 | -0.07(-2.89%) |
Mar 25, 2015 | 2.643 | 2.682 | 2.552 | 2.552 | 3,671,373 | -0.06(-2.17%) |
Mar 24, 2015 | 2.637 | 2.640 | 2.580 | 2.609 | 1,698,035 | +0.02(+0.88%) |
Mar 23, 2015 | 2.574 | 2.620 | 2.557 | 2.586 | 1,875,723 | +0.03(+1.33%) |
Mar 20, 2015 | 2.540 | 2.580 | 2.518 | 2.552 | 2,063,898 | +0.06(+2.51%) |
Mar 19, 2015 | 2.518 | 2.535 | 2.450 | 2.489 | 1,688,711 | -0.05(-2.01%) |
Mar 18, 2015 | 2.433 | 2.580 | 2.410 | 2.540 | 2,038,545 | +0.08(+3.23%) |
Mar 17, 2015 | 2.365 | 2.484 | 2.359 | 2.461 | 1,844,153 | +0.08(+3.33%) |
Mar 16, 2015 | 2.399 | 2.421 | 2.348 | 2.382 | 1,654,177 | +0.00(+0.00%) |
Mar 13, 2015 | 2.325 | 2.387 | 2.297 | 2.382 | 4,273,951 | -0.03(-1.41%) |
Mar 12, 2015 | 2.512 | 2.535 | 2.399 | 2.416 | 2,545,124 | -0.06(-2.52%) |
Mar 11, 2015 | 2.455 | 2.489 | 2.438 | 2.478 | 2,124,025 | +0.02(+0.69%) |
Mar 10, 2015 | 2.506 | 2.557 | 2.455 | 2.461 | 4,064,302 | -0.08(-3.13%) |
Mar 09, 2015 | 2.563 | 2.586 | 2.540 | 2.540 | 2,714,661 | -0.08(-3.03%) |
Mar 06, 2015 | 2.620 | 2.640 | 2.586 | 2.620 | 4,049,457 | -0.08(-2.94%) |
Mar 05, 2015 | 2.677 | 2.750 | 2.665 | 2.699 | 2,036,972 | +0.00(+0.00%) |
Mar 04, 2015 | 2.614 | 2.702 | 2.580 | 2.699 | 2,628,712 | +0.00(+0.00%) |
Mar 03, 2015 | 2.677 | 2.705 | 2.665 | 2.699 | 2,294,467 | +0.00(+0.00%) |
Mar 02, 2015 | 2.796 | 2.796 | 2.682 | 2.699 | 2,455,812 | -0.12(-4.42%) |
Feb 27, 2015 | 2.824 | 2.881 | 2.796 | 2.824 | 1,942,680 | -0.02(-0.80%) |
Feb 26, 2015 | 2.807 | 2.869 | 2.790 | 2.847 | 2,327,860 | +0.05(+1.62%) |
Feb 25, 2015 | 2.807 | 2.835 | 2.767 | 2.801 | 1,871,870 | -0.07(-2.56%) |
Feb 24, 2015 | 2.773 | 2.898 | 2.750 | 2.875 | 2,106,655 | +0.09(+3.26%) |
Feb 23, 2015 | 2.790 | 2.801 | 2.742 | 2.784 | 1,496,226 | -0.01(-0.20%) |
Feb 20, 2015 | 2.779 | 2.807 | 2.745 | 2.790 | 2,794,804 | -0.06(-2.19%) |
Feb 19, 2015 | 2.835 | 2.875 | 2.801 | 2.852 | 1,209,729 | -0.01(-0.20%) |
Feb 18, 2015 | 2.886 | 2.898 | 2.830 | 2.858 | 2,510,504 | -0.05(-1.56%) |
Feb 17, 2015 | 2.875 | 2.903 | 2.864 | 2.903 | 1,304,404 | +0.03(+0.99%) |
Feb 13, 2015 | 2.790 | 2.875 | 2.875 | 2.875 | 3,478,074 | +0.11(+3.89%) |
Feb 12, 2015 | 2.677 | 2.779 | 2.671 | 2.767 | 4,078,778 | +0.15(+5.63%) |
Feb 11, 2015 | 2.563 | 2.640 | 2.540 | 2.620 | 3,017,227 | -0.01(-0.43%) |
Feb 10, 2015 | 2.722 | 2.733 | 2.609 | 2.631 | 3,933,439 | -0.12(-4.53%) |
Feb 09, 2015 | 2.705 | 2.767 | 2.694 | 2.756 | 1,614,431 | +0.04(+1.46%) |
Feb 06, 2015 | 2.688 | 2.784 | 2.688 | 2.716 | 6,607,273 | -0.05(-1.84%) |
Feb 05, 2015 | 2.739 | 2.807 | 2.739 | 2.767 | 1,914,298 | -0.01(-0.41%) |
Feb 04, 2015 | 2.682 | 2.796 | 2.682 | 2.779 | 2,849,501 | +0.02(+0.82%) |
Feb 03, 2015 | 2.682 | 2.767 | 2.682 | 2.756 | 2,550,959 | +0.12(+4.74%) |