Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.810 | 2.820 | 2.800 | 2.800 | 146,207 | -0.02(-0.71%) |
Apr 29, 2015 | 2.800 | 2.830 | 2.800 | 2.820 | 431,580 | +0.01(+0.36%) |
Apr 28, 2015 | 2.800 | 2.810 | 2.790 | 2.810 | 205,163 | +0.02(+0.72%) |
Apr 27, 2015 | 2.810 | 2.810 | 2.790 | 2.790 | 456,875 | -0.01(-0.36%) |
Apr 24, 2015 | 2.800 | 2.820 | 2.800 | 2.800 | 389,347 | +0.00(+0.00%) |
Apr 23, 2015 | 2.800 | 2.820 | 2.800 | 2.800 | 307,550 | -0.01(-0.36%) |
Apr 22, 2015 | 2.810 | 2.810 | 2.790 | 2.810 | 307,517 | +0.01(+0.36%) |
Apr 21, 2015 | 2.780 | 2.810 | 2.780 | 2.800 | 437,556 | +0.01(+0.36%) |
Apr 20, 2015 | 2.780 | 2.800 | 2.780 | 2.790 | 397,831 | +0.01(+0.36%) |
Apr 17, 2015 | 2.790 | 2.800 | 2.780 | 2.780 | 268,653 | -0.01(-0.36%) |
Apr 16, 2015 | 2.810 | 2.820 | 2.790 | 2.790 | 518,774 | -0.01(-0.35%) |
Apr 15, 2015 | 2.800 | 2.815 | 2.800 | 2.800 | 291,426 | -0.03(-1.06%) |
Apr 14, 2015 | 2.820 | 2.830 | 2.820 | 2.830 | 127,455 | +0.02(+0.71%) |
Apr 13, 2015 | 2.800 | 2.830 | 2.800 | 2.810 | 324,039 | -0.02(-0.53%) |
Apr 10, 2015 | 2.810 | 2.830 | 2.800 | 2.825 | 368,178 | +0.02(+0.53%) |
Apr 09, 2015 | 2.800 | 2.800 | 2.790 | 2.810 | 350,571 | +0.01(+0.36%) |
Apr 08, 2015 | 2.780 | 2.800 | 2.780 | 2.800 | 188,292 | +0.01(+0.36%) |
Apr 07, 2015 | 2.790 | 2.800 | 2.780 | 2.790 | 212,720 | +0.00(+0.00%) |
Apr 06, 2015 | 2.780 | 2.790 | 2.770 | 2.790 | 205,675 | +0.02(+0.54%) |
Apr 02, 2015 | 2.770 | 2.775 | 2.775 | 2.775 | 236,200 | -0.00(-0.18%) |
Apr 01, 2015 | 2.760 | 2.785 | 2.750 | 2.780 | 314,807 | +0.00(+0.00%) |
Mar 31, 2015 | 2.760 | 2.780 | 2.750 | 2.780 | 372,964 | +0.02(+0.72%) |
Mar 30, 2015 | 2.760 | 2.770 | 2.760 | 2.760 | 234,019 | -0.01(-0.36%) |
Mar 27, 2015 | 2.750 | 2.770 | 2.740 | 2.770 | 323,992 | +0.02(+0.73%) |
Mar 26, 2015 | 2.760 | 2.770 | 2.740 | 2.750 | 403,356 | +0.00(+0.00%) |
Mar 25, 2015 | 2.750 | 2.760 | 2.740 | 2.750 | 328,153 | -0.01(-0.36%) |
Mar 24, 2015 | 2.720 | 2.770 | 2.710 | 2.760 | 388,377 | +0.04(+1.47%) |
Mar 23, 2015 | 2.740 | 2.740 | 2.720 | 2.720 | 304,508 | +0.00(+0.00%) |
Mar 20, 2015 | 2.720 | 2.730 | 2.710 | 2.720 | 482,927 | +0.00(+0.00%) |
Mar 19, 2015 | 2.740 | 2.740 | 2.710 | 2.720 | 495,681 | -0.02(-0.73%) |
Mar 18, 2015 | 2.730 | 2.750 | 2.730 | 2.740 | 336,075 | +0.01(+0.37%) |
Mar 17, 2015 | 2.760 | 2.769 | 2.730 | 2.730 | 310,484 | -0.02(-0.73%) |
Mar 16, 2015 | 2.770 | 2.790 | 2.750 | 2.750 | 260,173 | -0.02(-0.72%) |
Mar 13, 2015 | 2.750 | 2.780 | 2.740 | 2.770 | 408,643 | -0.02(-0.72%) |
Mar 12, 2015 | 2.780 | 2.820 | 2.780 | 2.790 | 406,932 | +0.02(+0.72%) |
Mar 11, 2015 | 2.780 | 2.800 | 2.770 | 2.770 | 367,200 | -0.01(-0.36%) |
Mar 10, 2015 | 2.810 | 2.810 | 2.780 | 2.780 | 347,985 | -0.03(-1.07%) |
Mar 09, 2015 | 2.790 | 2.840 | 2.790 | 2.810 | 351,520 | +0.01(+0.36%) |
Mar 06, 2015 | 2.830 | 2.840 | 2.800 | 2.800 | 475,836 | -0.06(-2.10%) |
Mar 05, 2015 | 2.860 | 2.860 | 2.830 | 2.860 | 289,458 | +0.00(+0.00%) |
Mar 04, 2015 | 2.840 | 2.860 | 2.830 | 2.860 | 210,964 | +0.02(+0.70%) |
Mar 03, 2015 | 2.850 | 2.860 | 2.830 | 2.840 | 249,177 | -0.01(-0.35%) |
Mar 02, 2015 | 2.850 | 2.860 | 2.830 | 2.850 | 301,111 | +0.01(+0.35%) |
Feb 27, 2015 | 2.850 | 2.860 | 2.830 | 2.840 | 237,668 | +0.01(+0.35%) |
Feb 26, 2015 | 2.850 | 2.850 | 2.820 | 2.830 | 298,682 | -0.02(-0.70%) |
Feb 25, 2015 | 2.850 | 2.850 | 2.820 | 2.850 | 446,538 | +0.02(+0.71%) |
Feb 24, 2015 | 2.820 | 2.840 | 2.790 | 2.830 | 409,606 | +0.03(+1.07%) |
Feb 23, 2015 | 2.790 | 2.820 | 2.780 | 2.800 | 291,347 | +0.00(+0.00%) |
Feb 20, 2015 | 2.720 | 2.800 | 2.720 | 2.800 | 394,934 | +0.07(+2.56%) |
Feb 19, 2015 | 2.730 | 2.760 | 2.730 | 2.730 | 339,500 | -0.02(-0.73%) |
Feb 18, 2015 | 2.760 | 2.770 | 2.740 | 2.750 | 300,077 | -0.01(-0.36%) |
Feb 17, 2015 | 2.770 | 2.770 | 2.740 | 2.760 | 412,580 | -0.01(-0.18%) |
Feb 13, 2015 | 2.760 | 2.765 | 2.765 | 2.765 | 536,300 | -0.00(-0.18%) |
Feb 12, 2015 | 2.760 | 2.780 | 2.760 | 2.770 | 534,292 | +0.00(+0.00%) |
Feb 11, 2015 | 2.770 | 2.770 | 2.760 | 2.770 | 244,796 | +0.01(+0.36%) |
Feb 10, 2015 | 2.750 | 2.770 | 2.740 | 2.760 | 417,314 | +0.02(+0.73%) |
Feb 09, 2015 | 2.740 | 2.750 | 2.730 | 2.740 | 195,487 | +0.01(+0.37%) |
Feb 06, 2015 | 2.760 | 2.760 | 2.720 | 2.730 | 389,354 | -0.03(-1.09%) |
Feb 05, 2015 | 2.730 | 2.770 | 2.730 | 2.760 | 422,597 | +0.02(+0.73%) |
Feb 04, 2015 | 2.740 | 2.740 | 2.700 | 2.740 | 487,698 | +0.00(+0.00%) |
Feb 03, 2015 | 2.710 | 2.740 | 2.700 | 2.740 | 300,843 | +0.04(+1.48%) |