Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.980 | 2.987 | 2.968 | 2.968 | 77,545 | -0.02(-0.56%) |
May 28, 2015 | 2.949 | 2.985 | 2.949 | 2.985 | 90,823 | +0.03(+0.99%) |
May 27, 2015 | 2.949 | 2.962 | 2.949 | 2.956 | 81,391 | +0.00(+0.00%) |
May 26, 2015 | 2.962 | 2.974 | 2.949 | 2.956 | 63,621 | -0.01(-0.21%) |
May 22, 2015 | 2.968 | 2.962 | 2.962 | 2.962 | 61,905 | -0.01(-0.24%) |
May 21, 2015 | 2.949 | 2.987 | 2.949 | 2.969 | 81,595 | +0.01(+0.46%) |
May 20, 2015 | 2.943 | 2.962 | 2.943 | 2.956 | 82,543 | +0.00(+0.00%) |
May 19, 2015 | 2.962 | 2.968 | 2.943 | 2.956 | 161,357 | -0.01(-0.21%) |
May 18, 2015 | 2.974 | 2.974 | 2.956 | 2.962 | 86,753 | -0.02(-0.63%) |
May 15, 2015 | 2.987 | 2.987 | 2.968 | 2.980 | 104,221 | +0.01(+0.21%) |
May 14, 2015 | 2.987 | 2.987 | 2.956 | 2.974 | 95,158 | +0.00(+0.00%) |
May 13, 2015 | 2.968 | 2.987 | 2.968 | 2.974 | 107,384 | +0.01(+0.21%) |
May 12, 2015 | 2.987 | 3.012 | 2.949 | 2.968 | 202,475 | -0.02(-0.71%) |
May 11, 2015 | 3.008 | 3.008 | 2.958 | 2.989 | 110,293 | -0.02(-0.62%) |
May 08, 2015 | 3.002 | 3.014 | 2.995 | 3.008 | 39,694 | +0.03(+0.93%) |
May 07, 2015 | 3.002 | 3.002 | 2.977 | 2.980 | 123,651 | -0.01(-0.45%) |
May 06, 2015 | 3.014 | 3.020 | 2.983 | 2.993 | 159,883 | -0.03(-0.89%) |
May 05, 2015 | 3.020 | 3.033 | 3.008 | 3.020 | 87,729 | +0.01(+0.21%) |
May 04, 2015 | 3.014 | 3.026 | 3.014 | 3.014 | 47,871 | +0.00(+0.00%) |
May 01, 2015 | 3.014 | 3.032 | 3.008 | 3.014 | 138,055 | -0.00(-0.10%) |
Apr 30, 2015 | 3.033 | 3.033 | 3.014 | 3.017 | 149,853 | -0.01(-0.31%) |
Apr 29, 2015 | 3.014 | 3.033 | 3.008 | 3.026 | 145,532 | +0.01(+0.21%) |
Apr 28, 2015 | 3.002 | 3.020 | 3.002 | 3.020 | 134,936 | +0.02(+0.62%) |
Apr 27, 2015 | 3.008 | 3.020 | 2.995 | 3.002 | 89,256 | +0.00(+0.00%) |
Apr 24, 2015 | 3.014 | 3.020 | 3.002 | 3.002 | 79,527 | -0.02(-0.62%) |
Apr 23, 2015 | 3.014 | 3.026 | 3.002 | 3.020 | 162,500 | +0.01(+0.21%) |
Apr 22, 2015 | 3.008 | 3.014 | 2.995 | 3.014 | 148,965 | +0.00(+0.00%) |
Apr 21, 2015 | 3.008 | 3.014 | 2.995 | 3.014 | 103,243 | +0.00(+0.00%) |
Apr 20, 2015 | 3.008 | 3.020 | 2.995 | 3.014 | 85,459 | +0.00(+0.00%) |
Apr 17, 2015 | 3.008 | 3.020 | 3.002 | 3.014 | 91,683 | -0.01(-0.41%) |
Apr 16, 2015 | 3.020 | 3.026 | 2.995 | 3.026 | 75,820 | +0.01(+0.21%) |
Apr 15, 2015 | 3.033 | 3.033 | 2.995 | 3.020 | 155,873 | -0.02(-0.61%) |
Apr 14, 2015 | 3.008 | 3.039 | 3.008 | 3.039 | 242,121 | +0.02(+0.53%) |
Apr 13, 2015 | 2.998 | 3.023 | 2.992 | 3.023 | 81,298 | +0.01(+0.41%) |
Apr 10, 2015 | 3.004 | 3.017 | 2.998 | 3.010 | 158,032 | +0.01(+0.21%) |
Apr 09, 2015 | 3.017 | 3.017 | 2.992 | 3.004 | 93,289 | -0.01(-0.41%) |
Apr 08, 2015 | 3.023 | 3.023 | 3.010 | 3.017 | 175,578 | +0.00(+0.00%) |
Apr 07, 2015 | 2.992 | 3.023 | 2.992 | 3.017 | 98,561 | +0.01(+0.20%) |
Apr 06, 2015 | 3.004 | 3.017 | 2.979 | 3.010 | 196,270 | +0.01(+0.41%) |
Apr 02, 2015 | 3.004 | 2.998 | 2.998 | 2.998 | 126,444 | -0.02(-0.82%) |
Apr 01, 2015 | 3.004 | 3.017 | 3.004 | 3.023 | 85,346 | +0.02(+0.82%) |
Mar 31, 2015 | 2.992 | 3.004 | 2.986 | 2.998 | 62,750 | +0.01(+0.21%) |
Mar 30, 2015 | 2.998 | 3.004 | 2.986 | 2.992 | 48,632 | -0.01(-0.21%) |
Mar 27, 2015 | 2.967 | 2.998 | 2.967 | 2.998 | 73,592 | +0.02(+0.83%) |
Mar 26, 2015 | 2.986 | 2.992 | 2.961 | 2.973 | 149,124 | -0.02(-0.62%) |
Mar 25, 2015 | 2.998 | 3.004 | 2.967 | 2.992 | 143,724 | -0.01(-0.41%) |
Mar 24, 2015 | 2.992 | 3.004 | 2.961 | 3.004 | 114,764 | +0.01(+0.41%) |
Mar 23, 2015 | 2.992 | 2.998 | 2.973 | 2.992 | 150,460 | -0.01(-0.21%) |
Mar 20, 2015 | 2.973 | 2.998 | 2.955 | 2.998 | 172,892 | +0.02(+0.83%) |
Mar 19, 2015 | 2.986 | 2.987 | 2.955 | 2.973 | 237,239 | -0.02(-0.82%) |
Mar 18, 2015 | 2.955 | 2.998 | 2.936 | 2.998 | 253,293 | +0.04(+1.46%) |
Mar 17, 2015 | 2.986 | 2.986 | 2.955 | 2.955 | 171,381 | -0.03(-1.12%) |
Mar 16, 2015 | 3.000 | 3.019 | 2.976 | 2.988 | 208,504 | -0.01(-0.41%) |
Mar 13, 2015 | 3.025 | 3.037 | 2.994 | 3.000 | 143,277 | -0.04(-1.21%) |
Mar 12, 2015 | 3.019 | 3.049 | 3.019 | 3.037 | 44,817 | +0.02(+0.61%) |
Mar 11, 2015 | 3.025 | 3.037 | 3.013 | 3.019 | 121,180 | -0.02(-0.81%) |
Mar 10, 2015 | 3.025 | 3.056 | 3.013 | 3.043 | 83,368 | -0.01(-0.20%) |
Mar 09, 2015 | 3.025 | 3.056 | 3.019 | 3.050 | 54,830 | +0.04(+1.23%) |
Mar 06, 2015 | 3.043 | 3.043 | 2.976 | 3.013 | 150,795 | -0.03(-1.01%) |
Mar 05, 2015 | 3.068 | 3.086 | 3.025 | 3.043 | 107,716 | -0.02(-0.60%) |
Mar 04, 2015 | 3.062 | 3.068 | 3.053 | 3.062 | 59,328 | +0.00(+0.00%) |
Mar 03, 2015 | 3.019 | 3.062 | 3.019 | 3.062 | 82,311 | +0.04(+1.22%) |