Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.051 | 3.056 | 3.013 | 3.029 | 321,600 | +0.00(+0.00%) |
Apr 29, 2015 | 3.024 | 3.116 | 3.013 | 3.029 | 193,096 | +0.01(+0.18%) |
Apr 28, 2015 | 3.018 | 3.067 | 3.002 | 3.024 | 181,428 | -0.01(-0.36%) |
Apr 27, 2015 | 3.018 | 3.040 | 3.016 | 3.035 | 199,243 | +0.03(+0.91%) |
Apr 24, 2015 | 2.975 | 3.018 | 2.975 | 3.007 | 106,964 | +0.03(+0.92%) |
Apr 23, 2015 | 3.029 | 3.029 | 2.975 | 2.980 | 232,215 | -0.04(-1.27%) |
Apr 22, 2015 | 3.013 | 3.029 | 3.013 | 3.018 | 72,439 | -0.01(-0.18%) |
Apr 21, 2015 | 3.035 | 3.040 | 3.002 | 3.024 | 272,105 | -0.01(-0.18%) |
Apr 20, 2015 | 3.040 | 3.046 | 3.007 | 3.029 | 246,585 | +0.01(+0.18%) |
Apr 17, 2015 | 3.024 | 3.029 | 3.007 | 3.024 | 97,400 | +0.01(+0.36%) |
Apr 16, 2015 | 3.018 | 3.051 | 3.013 | 3.013 | 115,369 | -0.02(-0.54%) |
Apr 15, 2015 | 3.024 | 3.040 | 3.013 | 3.029 | 183,277 | +0.02(+0.54%) |
Apr 14, 2015 | 3.007 | 3.040 | 3.000 | 3.013 | 175,151 | +0.02(+0.73%) |
Apr 13, 2015 | 3.013 | 3.035 | 2.991 | 2.991 | 187,782 | -0.03(-1.08%) |
Apr 10, 2015 | 3.018 | 3.032 | 2.991 | 3.024 | 105,559 | +0.02(+0.54%) |
Apr 09, 2015 | 3.024 | 3.029 | 3.002 | 3.007 | 127,500 | +0.00(+0.00%) |
Apr 08, 2015 | 3.018 | 3.018 | 3.002 | 3.007 | 125,050 | +0.01(+0.36%) |
Apr 07, 2015 | 3.029 | 3.040 | 2.991 | 2.996 | 212,389 | -0.02(-0.54%) |
Apr 06, 2015 | 3.013 | 3.040 | 3.013 | 3.013 | 92,803 | -0.01(-0.18%) |
Apr 02, 2015 | 2.986 | 3.018 | 3.018 | 3.018 | 95,640 | +0.01(+0.36%) |
Apr 01, 2015 | 3.040 | 3.040 | 3.002 | 3.007 | 109,266 | -0.03(-1.08%) |
Mar 31, 2015 | 3.013 | 3.056 | 3.007 | 3.040 | 203,741 | +0.01(+0.36%) |
Mar 30, 2015 | 3.062 | 3.062 | 3.024 | 3.029 | 96,772 | -0.03(-0.89%) |
Mar 27, 2015 | 3.051 | 3.073 | 3.018 | 3.056 | 251,317 | +0.02(+0.63%) |
Mar 26, 2015 | 3.000 | 3.059 | 3.000 | 3.037 | 174,130 | +0.02(+0.71%) |
Mar 25, 2015 | 3.053 | 3.053 | 2.995 | 3.016 | 165,378 | -0.01(-0.18%) |
Mar 24, 2015 | 3.016 | 3.064 | 3.011 | 3.021 | 168,507 | -0.01(-0.35%) |
Mar 23, 2015 | 3.021 | 3.059 | 3.021 | 3.032 | 237,020 | -0.01(-0.35%) |
Mar 20, 2015 | 3.016 | 3.053 | 3.005 | 3.043 | 139,404 | +0.03(+0.88%) |
Mar 19, 2015 | 3.016 | 3.043 | 3.005 | 3.016 | 134,509 | -0.02(-0.70%) |
Mar 18, 2015 | 3.037 | 3.043 | 3.016 | 3.037 | 196,365 | -0.00(-0.09%) |
Mar 17, 2015 | 3.005 | 3.040 | 3.005 | 3.040 | 111,167 | +0.01(+0.44%) |
Mar 16, 2015 | 3.005 | 3.059 | 3.005 | 3.027 | 126,825 | +0.02(+0.53%) |
Mar 13, 2015 | 3.016 | 3.032 | 2.984 | 3.011 | 190,436 | -0.03(-0.88%) |
Mar 12, 2015 | 3.005 | 3.037 | 2.973 | 3.037 | 172,508 | +0.04(+1.25%) |
Mar 11, 2015 | 3.016 | 3.027 | 2.963 | 3.000 | 375,013 | -0.03(-0.88%) |
Mar 10, 2015 | 3.032 | 3.037 | 3.016 | 3.027 | 100,338 | -0.02(-0.53%) |
Mar 09, 2015 | 3.059 | 3.069 | 3.005 | 3.043 | 156,847 | -0.02(-0.52%) |
Mar 06, 2015 | 3.032 | 3.069 | 2.973 | 3.059 | 452,565 | +0.01(+0.35%) |
Mar 05, 2015 | 3.069 | 3.069 | 3.032 | 3.048 | 299,862 | -0.03(-0.87%) |
Mar 04, 2015 | 3.059 | 3.075 | 3.043 | 3.075 | 136,488 | +0.01(+0.17%) |
Mar 03, 2015 | 3.059 | 3.069 | 3.059 | 3.069 | 305,577 | +0.00(+0.00%) |
Mar 02, 2015 | 3.064 | 3.091 | 3.053 | 3.069 | 129,464 | -0.01(-0.35%) |
Feb 27, 2015 | 3.069 | 3.080 | 3.048 | 3.080 | 195,125 | +0.02(+0.52%) |
Feb 26, 2015 | 3.043 | 3.085 | 3.043 | 3.064 | 295,443 | +0.04(+1.23%) |
Feb 25, 2015 | 3.064 | 3.069 | 3.021 | 3.027 | 156,311 | -0.04(-1.22%) |
Feb 24, 2015 | 3.069 | 3.085 | 3.053 | 3.064 | 145,772 | -0.01(-0.17%) |
Feb 23, 2015 | 3.085 | 3.089 | 3.021 | 3.069 | 347,579 | -0.02(-0.69%) |
Feb 20, 2015 | 3.059 | 3.091 | 3.021 | 3.091 | 114,569 | +0.04(+1.22%) |
Feb 19, 2015 | 3.048 | 3.059 | 3.027 | 3.053 | 121,006 | -0.02(-0.52%) |
Feb 18, 2015 | 3.064 | 3.096 | 3.021 | 3.069 | 278,689 | +0.01(+0.17%) |
Feb 17, 2015 | 3.000 | 3.064 | 2.973 | 3.064 | 432,987 | +0.06(+2.14%) |
Feb 13, 2015 | 3.043 | 3.000 | 3.000 | 3.000 | 231,732 | -0.03(-0.88%) |
Feb 12, 2015 | 2.968 | 3.043 | 2.963 | 3.027 | 266,728 | +0.03(+1.07%) |
Feb 11, 2015 | 3.043 | 3.043 | 2.963 | 2.995 | 262,991 | -0.04(-1.23%) |
Feb 10, 2015 | 3.059 | 3.059 | 3.027 | 3.032 | 174,550 | -0.01(-0.18%) |
Feb 09, 2015 | 3.085 | 3.085 | 3.032 | 3.037 | 227,257 | -0.01(-0.35%) |
Feb 06, 2015 | 3.101 | 3.101 | 3.021 | 3.048 | 257,964 | -0.05(-1.55%) |
Feb 05, 2015 | 3.080 | 3.133 | 3.053 | 3.096 | 461,953 | +0.02(+0.69%) |
Feb 04, 2015 | 3.112 | 3.123 | 3.075 | 3.075 | 172,169 | -0.02(-0.69%) |
Feb 03, 2015 | 3.112 | 3.143 | 3.085 | 3.096 | 287,949 | -0.02(-0.51%) |