Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.120 | 3.120 | 3.060 | 3.080 | 1,302 | -0.05(-1.60%) |
Apr 29, 2015 | 3.050 | 3.142 | 3.038 | 3.130 | 38,024 | +0.03(+0.97%) |
Apr 28, 2015 | 3.040 | 3.120 | 3.040 | 3.100 | 17,475 | +0.06(+2.14%) |
Apr 27, 2015 | 3.160 | 3.160 | 3.000 | 3.035 | 13,066 | -0.12(-3.96%) |
Apr 24, 2015 | 3.120 | 3.160 | 3.100 | 3.160 | 22,838 | +0.00(+0.00%) |
Apr 23, 2015 | 3.050 | 3.240 | 3.050 | 3.160 | 10,870 | +0.06(+1.94%) |
Apr 22, 2015 | 3.090 | 3.100 | 3.050 | 3.100 | 5,550 | +0.02(+0.81%) |
Apr 21, 2015 | 2.980 | 3.075 | 2.930 | 3.075 | 4,876 | +0.07(+2.16%) |
Apr 20, 2015 | 3.040 | 3.140 | 2.920 | 3.010 | 15,164 | +0.02(+0.67%) |
Apr 17, 2015 | 2.940 | 3.030 | 2.910 | 2.990 | 27,629 | -0.02(-0.66%) |
Apr 16, 2015 | 3.050 | 3.050 | 3.000 | 3.010 | 5,934 | -0.01(-0.33%) |
Apr 15, 2015 | 3.140 | 3.145 | 2.960 | 3.020 | 15,947 | -0.04(-1.31%) |
Apr 14, 2015 | 3.070 | 3.120 | 3.060 | 3.060 | 22,472 | +0.01(+0.33%) |
Apr 13, 2015 | 3.150 | 3.150 | 2.960 | 3.050 | 29,476 | -0.06(-1.93%) |
Apr 10, 2015 | 3.140 | 3.140 | 3.070 | 3.110 | 6,526 | +0.03(+0.97%) |
Apr 09, 2015 | 3.100 | 3.150 | 3.050 | 3.080 | 35,058 | -0.04(-1.28%) |
Apr 08, 2015 | 3.050 | 3.140 | 3.030 | 3.120 | 11,853 | -0.02(-0.64%) |
Apr 07, 2015 | 3.040 | 3.160 | 3.000 | 3.140 | 11,613 | +0.03(+0.96%) |
Apr 06, 2015 | 2.720 | 3.210 | 2.640 | 3.110 | 74,219 | +0.17(+5.78%) |
Apr 02, 2015 | 2.780 | 2.940 | 2.940 | 2.940 | 45,800 | +0.19(+6.91%) |
Apr 01, 2015 | 2.700 | 2.850 | 2.610 | 2.750 | 52,604 | +0.05(+1.85%) |
Mar 31, 2015 | 2.650 | 2.740 | 2.620 | 2.700 | 22,394 | +0.05(+1.89%) |
Mar 30, 2015 | 2.730 | 2.730 | 2.620 | 2.650 | 6,685 | -0.04(-1.49%) |
Mar 27, 2015 | 2.700 | 2.710 | 2.610 | 2.690 | 21,713 | +0.12(+4.67%) |
Mar 26, 2015 | 2.590 | 2.710 | 2.570 | 2.570 | 15,982 | -0.06(-2.28%) |
Mar 25, 2015 | 2.670 | 2.770 | 2.620 | 2.630 | 24,839 | -0.01(-0.38%) |
Mar 24, 2015 | 2.530 | 2.640 | 2.520 | 2.640 | 27,968 | +0.11(+4.35%) |
Mar 23, 2015 | 2.510 | 2.670 | 2.510 | 2.530 | 24,963 | +0.00(+0.00%) |
Mar 20, 2015 | 2.610 | 2.620 | 2.530 | 2.530 | 17,839 | -0.10(-3.80%) |
Mar 19, 2015 | 2.700 | 2.700 | 2.550 | 2.630 | 37,282 | +0.00(+0.00%) |
Mar 18, 2015 | 2.760 | 2.760 | 2.581 | 2.630 | 17,502 | -0.03(-1.13%) |
Mar 17, 2015 | 2.670 | 2.700 | 2.600 | 2.660 | 14,078 | +0.03(+1.14%) |
Mar 16, 2015 | 2.700 | 2.780 | 2.610 | 2.630 | 41,406 | -0.09(-3.31%) |
Mar 13, 2015 | 2.720 | 2.770 | 2.570 | 2.720 | 57,674 | +0.01(+0.37%) |
Mar 12, 2015 | 2.651 | 2.760 | 2.610 | 2.710 | 38,784 | +0.01(+0.37%) |
Mar 11, 2015 | 2.781 | 2.790 | 2.670 | 2.700 | 43,753 | -0.10(-3.57%) |
Mar 10, 2015 | 2.870 | 2.870 | 2.750 | 2.800 | 50,568 | -0.07(-2.44%) |
Mar 09, 2015 | 3.020 | 3.020 | 2.840 | 2.870 | 30,228 | -0.13(-4.33%) |
Mar 06, 2015 | 3.000 | 3.080 | 2.811 | 3.000 | 90,204 | +0.00(+0.00%) |
Mar 05, 2015 | 2.950 | 3.160 | 2.950 | 3.000 | 36,194 | +0.08(+2.74%) |
Mar 04, 2015 | 2.880 | 3.040 | 2.850 | 2.920 | 183,238 | +0.07(+2.46%) |
Mar 03, 2015 | 2.750 | 2.890 | 2.660 | 2.850 | 74,507 | +0.10(+3.64%) |
Mar 02, 2015 | 2.720 | 2.750 | 2.720 | 2.750 | 15,759 | +0.03(+1.10%) |
Feb 27, 2015 | 2.652 | 2.780 | 2.652 | 2.720 | 20,196 | +0.08(+3.03%) |
Feb 26, 2015 | 2.810 | 2.990 | 2.640 | 2.640 | 16,672 | -0.14(-5.04%) |
Feb 25, 2015 | 2.860 | 2.890 | 2.780 | 2.780 | 47,331 | -0.07(-2.46%) |
Feb 24, 2015 | 2.870 | 2.980 | 2.830 | 2.850 | 36,635 | +0.01(+0.36%) |
Feb 23, 2015 | 2.620 | 2.880 | 2.620 | 2.840 | 36,258 | +0.19(+7.17%) |
Feb 20, 2015 | 2.650 | 2.670 | 2.610 | 2.650 | 23,359 | +0.00(+0.00%) |
Feb 19, 2015 | 2.700 | 2.700 | 2.610 | 2.650 | 21,952 | -0.04(-1.49%) |
Feb 18, 2015 | 2.680 | 2.750 | 2.650 | 2.690 | 31,387 | -0.02(-0.74%) |
Feb 17, 2015 | 2.940 | 2.940 | 2.650 | 2.710 | 83,033 | -0.20(-6.87%) |
Feb 13, 2015 | 2.880 | 2.910 | 2.910 | 2.910 | 11,000 | +0.02(+0.69%) |
Feb 12, 2015 | 2.990 | 2.990 | 2.810 | 2.890 | 77,188 | -0.10(-3.51%) |
Feb 11, 2015 | 3.010 | 3.020 | 2.980 | 2.995 | 3,434 | -0.00(-0.17%) |
Feb 10, 2015 | 3.070 | 3.070 | 2.970 | 3.000 | 27,792 | -0.02(-0.66%) |
Feb 09, 2015 | 2.964 | 3.030 | 2.964 | 3.020 | 19,096 | +0.02(+0.67%) |
Feb 06, 2015 | 3.040 | 3.120 | 2.960 | 3.000 | 70,051 | -0.06(-1.96%) |
Feb 05, 2015 | 3.060 | 3.100 | 3.020 | 3.060 | 91,529 | -0.01(-0.33%) |
Feb 04, 2015 | 3.135 | 3.176 | 3.070 | 3.070 | 11,320 | -0.09(-2.85%) |
Feb 03, 2015 | 3.121 | 3.180 | 3.120 | 3.160 | 49,523 | +0.01(+0.32%) |