Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.830 | 2.830 | 2.750 | 2.780 | 147,206 | -0.03(-1.07%) |
Apr 29, 2015 | 2.790 | 2.870 | 2.760 | 2.810 | 114,353 | -0.02(-0.71%) |
Apr 28, 2015 | 2.870 | 2.880 | 2.760 | 2.830 | 189,777 | -0.06(-2.08%) |
Apr 27, 2015 | 2.830 | 2.950 | 2.830 | 2.890 | 136,429 | +0.04(+1.40%) |
Apr 24, 2015 | 2.950 | 2.950 | 2.830 | 2.850 | 207,795 | -0.07(-2.40%) |
Apr 23, 2015 | 3.000 | 3.028 | 2.890 | 2.920 | 181,687 | -0.06(-2.01%) |
Apr 22, 2015 | 3.090 | 3.090 | 2.830 | 2.980 | 564,405 | -0.10(-3.25%) |
Apr 21, 2015 | 3.070 | 3.100 | 3.040 | 3.080 | 132,766 | +0.03(+0.98%) |
Apr 20, 2015 | 3.130 | 3.130 | 3.020 | 3.050 | 198,252 | -0.05(-1.61%) |
Apr 17, 2015 | 3.130 | 3.150 | 3.060 | 3.100 | 122,559 | -0.06(-1.90%) |
Apr 16, 2015 | 3.180 | 3.220 | 3.120 | 3.160 | 130,735 | -0.05(-1.56%) |
Apr 15, 2015 | 3.209 | 3.230 | 3.140 | 3.210 | 142,355 | +0.04(+1.26%) |
Apr 14, 2015 | 3.200 | 3.260 | 3.110 | 3.170 | 202,544 | -0.03(-0.94%) |
Apr 13, 2015 | 3.150 | 3.230 | 3.100 | 3.200 | 185,843 | +0.09(+2.89%) |
Apr 10, 2015 | 3.070 | 3.140 | 3.020 | 3.110 | 123,393 | +0.01(+0.32%) |
Apr 09, 2015 | 3.080 | 3.110 | 3.020 | 3.100 | 260,676 | -0.03(-0.96%) |
Apr 08, 2015 | 3.170 | 3.180 | 3.095 | 3.130 | 143,467 | +0.03(+0.97%) |
Apr 07, 2015 | 3.100 | 3.190 | 3.040 | 3.100 | 162,390 | -0.01(-0.32%) |
Apr 06, 2015 | 3.190 | 3.220 | 3.100 | 3.110 | 119,233 | -0.05(-1.58%) |
Apr 02, 2015 | 3.010 | 3.160 | 3.160 | 3.160 | 217,400 | +0.12(+3.95%) |
Apr 01, 2015 | 3.040 | 3.140 | 3.010 | 3.040 | 173,644 | -0.06(-1.94%) |
Mar 31, 2015 | 3.050 | 3.163 | 3.050 | 3.100 | 140,893 | -0.02(-0.64%) |
Mar 30, 2015 | 3.160 | 3.220 | 3.070 | 3.120 | 228,314 | -0.04(-1.27%) |
Mar 27, 2015 | 3.220 | 3.220 | 3.130 | 3.160 | 164,288 | +0.00(+0.00%) |
Mar 26, 2015 | 3.060 | 3.195 | 3.030 | 3.160 | 194,453 | +0.10(+3.27%) |
Mar 25, 2015 | 3.240 | 3.250 | 3.020 | 3.060 | 511,257 | -0.17(-5.26%) |
Mar 24, 2015 | 3.310 | 3.400 | 3.160 | 3.230 | 359,775 | -0.12(-3.58%) |
Mar 23, 2015 | 3.350 | 3.410 | 3.230 | 3.350 | 502,180 | +0.03(+0.90%) |
Mar 20, 2015 | 3.600 | 3.680 | 3.080 | 3.320 | 1,810,014 | -0.33(-9.04%) |
Mar 19, 2015 | 3.420 | 3.736 | 3.370 | 3.650 | 1,934,899 | +0.29(+8.63%) |
Mar 18, 2015 | 3.140 | 3.450 | 3.080 | 3.360 | 1,461,430 | +0.22(+7.01%) |
Mar 17, 2015 | 3.320 | 3.540 | 3.130 | 3.140 | 5,072,114 | +0.26(+9.03%) |
Mar 16, 2015 | 2.880 | 2.950 | 2.770 | 2.880 | 497,006 | +0.05(+1.77%) |
Mar 13, 2015 | 2.900 | 3.023 | 2.760 | 2.830 | 656,784 | -0.04(-1.39%) |
Mar 12, 2015 | 2.660 | 2.880 | 2.630 | 2.870 | 451,132 | +0.22(+8.30%) |
Mar 11, 2015 | 2.650 | 2.750 | 2.610 | 2.650 | 158,672 | +0.02(+0.76%) |
Mar 10, 2015 | 2.730 | 2.760 | 2.550 | 2.630 | 206,146 | -0.13(-4.71%) |
Mar 09, 2015 | 2.710 | 2.800 | 2.710 | 2.760 | 207,250 | -0.08(-2.82%) |
Mar 06, 2015 | 2.660 | 2.860 | 2.650 | 2.840 | 405,415 | +0.19(+7.17%) |
Mar 05, 2015 | 2.600 | 2.650 | 2.540 | 2.650 | 139,769 | +0.08(+3.11%) |
Mar 04, 2015 | 2.610 | 2.620 | 2.500 | 2.570 | 139,925 | -0.03(-1.15%) |
Mar 03, 2015 | 2.610 | 2.650 | 2.530 | 2.600 | 171,830 | +0.00(+0.00%) |
Mar 02, 2015 | 2.540 | 2.650 | 2.540 | 2.600 | 187,851 | +0.11(+4.42%) |
Feb 27, 2015 | 2.480 | 2.500 | 2.470 | 2.490 | 69,304 | +0.01(+0.40%) |
Feb 26, 2015 | 2.470 | 2.500 | 2.420 | 2.480 | 72,589 | +0.05(+2.06%) |
Feb 25, 2015 | 2.490 | 2.490 | 2.390 | 2.430 | 200,324 | -0.03(-1.22%) |
Feb 24, 2015 | 2.520 | 2.530 | 2.430 | 2.460 | 136,551 | -0.06(-2.38%) |
Feb 23, 2015 | 2.600 | 2.606 | 2.500 | 2.520 | 246,358 | -0.09(-3.45%) |
Feb 20, 2015 | 2.630 | 2.682 | 2.600 | 2.610 | 185,298 | -0.05(-1.88%) |
Feb 19, 2015 | 2.640 | 2.720 | 2.500 | 2.660 | 305,263 | +0.04(+1.53%) |
Feb 18, 2015 | 2.480 | 2.630 | 2.480 | 2.620 | 296,273 | +0.14(+5.65%) |
Feb 17, 2015 | 2.440 | 2.500 | 2.410 | 2.480 | 137,476 | +0.04(+1.64%) |
Feb 13, 2015 | 2.410 | 2.440 | 2.440 | 2.440 | 245,100 | +0.06(+2.52%) |
Feb 12, 2015 | 2.480 | 2.570 | 2.370 | 2.380 | 296,353 | -0.08(-3.25%) |
Feb 11, 2015 | 2.400 | 2.530 | 2.400 | 2.460 | 381,555 | +0.05(+2.07%) |
Feb 10, 2015 | 2.300 | 2.480 | 2.280 | 2.410 | 487,430 | +0.11(+4.78%) |
Feb 09, 2015 | 2.300 | 2.310 | 2.270 | 2.300 | 108,297 | +0.02(+0.88%) |
Feb 06, 2015 | 2.300 | 2.320 | 2.260 | 2.280 | 75,073 | -0.02(-0.87%) |
Feb 05, 2015 | 2.290 | 2.320 | 2.230 | 2.300 | 242,633 | +0.03(+1.32%) |
Feb 04, 2015 | 2.290 | 2.340 | 2.260 | 2.270 | 82,435 | -0.04(-1.73%) |
Feb 03, 2015 | 2.290 | 2.330 | 2.250 | 2.310 | 142,425 | +0.00(+0.00%) |