Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.957 | 2.972 | 2.870 | 2.889 | 18,057,858 | -0.14(-4.50%) |
Apr 29, 2015 | 3.010 | 3.086 | 2.957 | 3.025 | 19,378,028 | -0.03(-0.99%) |
Apr 28, 2015 | 2.980 | 3.101 | 2.942 | 3.056 | 20,875,996 | +0.11(+3.59%) |
Apr 27, 2015 | 2.927 | 3.018 | 2.882 | 2.950 | 14,195,066 | +0.05(+1.83%) |
Apr 24, 2015 | 2.965 | 2.987 | 2.889 | 2.897 | 10,068,052 | -0.08(-2.54%) |
Apr 23, 2015 | 2.919 | 3.010 | 2.897 | 2.972 | 13,002,605 | +0.08(+2.61%) |
Apr 22, 2015 | 3.003 | 3.010 | 2.897 | 2.897 | 7,907,057 | -0.11(-3.77%) |
Apr 21, 2015 | 3.040 | 3.059 | 3.003 | 3.010 | 5,143,471 | -0.04(-1.24%) |
Apr 20, 2015 | 2.995 | 3.056 | 2.950 | 3.048 | 7,968,672 | +0.01(+0.25%) |
Apr 17, 2015 | 3.048 | 3.109 | 3.014 | 3.040 | 10,328,895 | +0.02(+0.75%) |
Apr 16, 2015 | 3.109 | 3.116 | 2.972 | 3.018 | 10,918,193 | -0.05(-1.72%) |
Apr 15, 2015 | 2.904 | 3.078 | 2.882 | 3.071 | 14,404,907 | +0.17(+6.01%) |
Apr 14, 2015 | 2.866 | 2.927 | 2.836 | 2.897 | 7,765,412 | +0.07(+2.41%) |
Apr 13, 2015 | 2.919 | 2.942 | 2.829 | 2.829 | 9,599,123 | -0.11(-3.61%) |
Apr 10, 2015 | 2.919 | 2.969 | 2.882 | 2.935 | 10,056,798 | +0.04(+1.31%) |
Apr 09, 2015 | 2.791 | 2.904 | 2.776 | 2.897 | 9,520,030 | +0.06(+2.13%) |
Apr 08, 2015 | 2.874 | 2.912 | 2.806 | 2.836 | 13,460,859 | -0.05(-1.57%) |
Apr 07, 2015 | 2.897 | 2.965 | 2.863 | 2.882 | 7,408,968 | -0.06(-2.06%) |
Apr 06, 2015 | 2.950 | 2.980 | 2.897 | 2.942 | 13,156,729 | +0.11(+4.01%) |
Apr 02, 2015 | 2.859 | 2.829 | 2.829 | 2.829 | 8,130,178 | -0.05(-1.58%) |
Apr 01, 2015 | 2.776 | 2.882 | 2.761 | 2.874 | 10,438,478 | +0.16(+5.85%) |
Mar 31, 2015 | 2.791 | 2.851 | 2.685 | 2.715 | 13,494,531 | -0.11(-3.75%) |
Mar 30, 2015 | 2.844 | 2.885 | 2.798 | 2.821 | 8,123,539 | -0.08(-2.61%) |
Mar 27, 2015 | 2.942 | 2.950 | 2.851 | 2.897 | 9,485,401 | -0.02(-0.67%) |
Mar 26, 2015 | 3.111 | 3.126 | 2.894 | 2.916 | 11,299,043 | -0.10(-3.23%) |
Mar 25, 2015 | 3.156 | 3.164 | 3.006 | 3.014 | 11,572,314 | -0.11(-3.60%) |
Mar 24, 2015 | 3.066 | 3.141 | 3.044 | 3.126 | 14,109,476 | +0.09(+2.96%) |
Mar 23, 2015 | 2.954 | 3.059 | 2.909 | 3.036 | 11,458,289 | +0.10(+3.58%) |
Mar 20, 2015 | 2.819 | 2.954 | 2.819 | 2.931 | 33,604,716 | +0.15(+5.39%) |
Mar 19, 2015 | 2.721 | 2.804 | 2.669 | 2.781 | 10,951,978 | +0.01(+0.54%) |
Mar 18, 2015 | 2.616 | 2.774 | 2.579 | 2.766 | 16,888,834 | +0.13(+5.13%) |
Mar 17, 2015 | 2.751 | 2.834 | 2.616 | 2.631 | 18,820,092 | -0.17(-6.15%) |
Mar 16, 2015 | 2.804 | 2.834 | 2.699 | 2.804 | 10,912,335 | -0.01(-0.27%) |
Mar 13, 2015 | 2.691 | 2.815 | 2.616 | 2.811 | 11,897,316 | +0.15(+5.63%) |
Mar 12, 2015 | 2.766 | 2.774 | 2.639 | 2.661 | 11,327,117 | -0.01(-0.28%) |
Mar 11, 2015 | 2.557 | 2.695 | 2.497 | 2.669 | 14,522,907 | +0.11(+4.40%) |
Mar 10, 2015 | 2.684 | 2.721 | 2.527 | 2.557 | 17,514,948 | -0.15(-5.54%) |
Mar 09, 2015 | 2.826 | 2.856 | 2.706 | 2.706 | 12,578,870 | -0.10(-3.48%) |
Mar 06, 2015 | 2.961 | 2.997 | 2.796 | 2.804 | 24,209,134 | -0.25(-8.33%) |
Mar 05, 2015 | 3.089 | 3.141 | 3.021 | 3.059 | 5,946,700 | -0.03(-0.97%) |
Mar 04, 2015 | 3.126 | 3.119 | 3.059 | 3.089 | 7,134,055 | -0.03(-0.96%) |
Mar 03, 2015 | 3.126 | 3.224 | 3.089 | 3.119 | 9,092,356 | +0.01(+0.24%) |
Mar 02, 2015 | 3.186 | 3.239 | 3.089 | 3.111 | 9,295,695 | -0.09(-2.81%) |
Feb 27, 2015 | 3.164 | 3.209 | 3.149 | 3.201 | 9,806,896 | +0.04(+1.43%) |
Feb 26, 2015 | 3.111 | 3.156 | 3.089 | 3.156 | 12,092,992 | +0.08(+2.68%) |
Feb 25, 2015 | 3.036 | 3.111 | 3.021 | 3.074 | 11,073,684 | +0.06(+1.99%) |
Feb 24, 2015 | 2.924 | 3.029 | 2.924 | 3.014 | 11,228,354 | +0.07(+2.55%) |
Feb 23, 2015 | 2.931 | 3.006 | 2.886 | 2.939 | 12,373,800 | -0.01(-0.25%) |
Feb 20, 2015 | 2.961 | 3.036 | 2.924 | 2.946 | 12,255,411 | +0.00(+0.00%) |
Feb 19, 2015 | 3.006 | 3.040 | 2.939 | 2.946 | 8,811,519 | -0.07(-2.48%) |
Feb 18, 2015 | 2.984 | 3.036 | 2.871 | 3.021 | 18,194,804 | +0.04(+1.26%) |
Feb 17, 2015 | 3.021 | 3.044 | 2.969 | 2.984 | 13,879,285 | -0.11(-3.63%) |
Feb 13, 2015 | 3.029 | 3.096 | 3.096 | 3.096 | 12,140,483 | +0.10(+3.25%) |
Feb 12, 2015 | 3.006 | 3.021 | 2.909 | 2.999 | 12,999,131 | +0.03(+1.01%) |
Feb 11, 2015 | 3.089 | 3.096 | 2.931 | 2.969 | 18,412,734 | -0.08(-2.70%) |
Feb 10, 2015 | 3.089 | 3.111 | 3.044 | 3.051 | 11,754,064 | -0.09(-2.86%) |
Feb 09, 2015 | 3.156 | 3.216 | 3.134 | 3.141 | 7,217,339 | +0.03(+0.96%) |
Feb 06, 2015 | 3.216 | 3.216 | 3.051 | 3.111 | 20,602,084 | -0.25(-7.37%) |
Feb 05, 2015 | 3.246 | 3.404 | 3.224 | 3.359 | 16,686,225 | +0.07(+2.28%) |
Feb 04, 2015 | 3.149 | 3.329 | 3.111 | 3.284 | 19,569,676 | +0.19(+6.05%) |
Feb 03, 2015 | 3.156 | 3.201 | 3.089 | 3.096 | 10,004,727 | -0.10(-3.05%) |