Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.850 | 2.871 | 2.838 | 2.842 | 130,445 | -0.00(-0.14%) |
Mar 30, 2015 | 2.838 | 2.879 | 2.838 | 2.846 | 170,439 | +0.00(+0.14%) |
Mar 27, 2015 | 2.871 | 2.871 | 2.830 | 2.842 | 217,633 | +0.00(+0.00%) |
Mar 26, 2015 | 2.834 | 2.855 | 2.834 | 2.842 | 111,745 | +0.01(+0.43%) |
Mar 25, 2015 | 2.859 | 2.863 | 2.830 | 2.830 | 177,274 | -0.01(-0.43%) |
Mar 24, 2015 | 2.850 | 2.863 | 2.842 | 2.842 | 100,019 | -0.00(-0.14%) |
Mar 23, 2015 | 2.842 | 2.873 | 2.842 | 2.846 | 139,421 | +0.00(+0.00%) |
Mar 20, 2015 | 2.846 | 2.863 | 2.834 | 2.846 | 400,199 | +0.00(+0.00%) |
Mar 19, 2015 | 2.859 | 2.863 | 2.842 | 2.846 | 173,975 | -0.02(-0.57%) |
Mar 18, 2015 | 2.842 | 2.871 | 2.838 | 2.863 | 82,040 | +0.02(+0.86%) |
Mar 17, 2015 | 2.846 | 2.846 | 2.830 | 2.838 | 175,250 | -0.01(-0.29%) |
Mar 16, 2015 | 2.855 | 2.863 | 2.846 | 2.846 | 105,549 | -0.01(-0.29%) |
Mar 13, 2015 | 2.842 | 2.855 | 2.830 | 2.855 | 110,903 | +0.01(+0.43%) |
Mar 12, 2015 | 2.842 | 2.871 | 2.834 | 2.842 | 122,113 | +0.00(+0.14%) |
Mar 11, 2015 | 2.850 | 2.850 | 2.834 | 2.838 | 173,074 | -0.01(-0.29%) |
Mar 10, 2015 | 2.867 | 2.871 | 2.838 | 2.846 | 100,105 | -0.01(-0.29%) |
Mar 09, 2015 | 2.855 | 2.875 | 2.846 | 2.855 | 226,258 | +0.00(+0.00%) |
Mar 06, 2015 | 2.912 | 2.920 | 2.850 | 2.855 | 197,553 | -0.08(-2.77%) |
Mar 05, 2015 | 2.932 | 2.948 | 2.912 | 2.936 | 297,093 | -0.00(-0.14%) |
Mar 04, 2015 | 2.948 | 2.940 | 2.920 | 2.940 | 103,869 | +0.00(+0.00%) |
Mar 03, 2015 | 2.924 | 2.946 | 2.924 | 2.940 | 121,443 | +0.00(+0.00%) |
Mar 02, 2015 | 2.952 | 2.952 | 2.912 | 2.940 | 277,781 | +0.02(+0.70%) |
Feb 27, 2015 | 2.936 | 2.936 | 2.916 | 2.920 | 139,487 | -0.00(-0.14%) |
Feb 26, 2015 | 2.944 | 2.952 | 2.916 | 2.924 | 97,406 | -0.01(-0.28%) |
Feb 25, 2015 | 2.924 | 2.956 | 2.920 | 2.932 | 134,627 | +0.02(+0.56%) |
Feb 24, 2015 | 2.867 | 2.920 | 2.846 | 2.916 | 187,077 | +0.05(+1.70%) |
Feb 23, 2015 | 2.830 | 2.879 | 2.749 | 2.867 | 283,400 | +0.00(+0.00%) |
Feb 20, 2015 | 2.851 | 2.887 | 2.839 | 2.867 | 400,366 | +0.01(+0.42%) |
Feb 19, 2015 | 2.907 | 2.921 | 2.843 | 2.855 | 253,248 | -0.04(-1.38%) |
Feb 18, 2015 | 2.927 | 2.935 | 2.883 | 2.895 | 186,237 | -0.01(-0.41%) |
Feb 17, 2015 | 2.903 | 2.947 | 2.879 | 2.907 | 273,022 | +0.06(+1.96%) |
Feb 13, 2015 | 2.959 | 2.851 | 2.851 | 2.851 | 554,238 | -0.10(-3.52%) |
Feb 12, 2015 | 2.959 | 2.959 | 2.927 | 2.955 | 221,490 | -0.00(-0.14%) |
Feb 11, 2015 | 2.911 | 2.959 | 2.867 | 2.959 | 237,319 | +0.04(+1.37%) |
Feb 10, 2015 | 2.867 | 2.919 | 2.859 | 2.919 | 166,383 | +0.04(+1.39%) |
Feb 09, 2015 | 2.919 | 2.931 | 2.863 | 2.879 | 514,340 | -0.04(-1.37%) |
Feb 06, 2015 | 2.935 | 2.955 | 2.899 | 2.919 | 268,722 | -0.04(-1.48%) |
Feb 05, 2015 | 2.891 | 2.967 | 2.855 | 2.963 | 367,432 | +0.10(+3.35%) |
Feb 04, 2015 | 2.867 | 2.883 | 2.835 | 2.867 | 134,365 | -0.02(-0.69%) |
Feb 03, 2015 | 2.807 | 2.887 | 2.780 | 2.887 | 317,038 | +0.09(+3.14%) |
Feb 02, 2015 | 2.791 | 2.807 | 2.779 | 2.799 | 243,534 | +0.02(+0.72%) |
Jan 30, 2015 | 2.783 | 2.807 | 2.776 | 2.779 | 174,324 | -0.02(-0.71%) |
Jan 29, 2015 | 2.795 | 2.799 | 2.767 | 2.799 | 166,844 | +0.01(+0.43%) |
Jan 28, 2015 | 2.755 | 2.807 | 2.755 | 2.787 | 199,670 | +0.02(+0.58%) |
Jan 27, 2015 | 2.735 | 2.783 | 2.735 | 2.771 | 159,711 | +0.01(+0.29%) |
Jan 26, 2015 | 2.755 | 2.763 | 2.727 | 2.763 | 377,141 | +0.04(+1.32%) |
Jan 23, 2015 | 2.763 | 2.771 | 2.727 | 2.727 | 168,182 | -0.04(-1.30%) |
Jan 22, 2015 | 2.739 | 2.779 | 2.735 | 2.763 | 259,628 | +0.03(+1.02%) |
Jan 21, 2015 | 2.743 | 2.755 | 2.735 | 2.735 | 184,736 | -0.02(-0.58%) |
Jan 20, 2015 | 2.759 | 2.783 | 2.727 | 2.751 | 898,010 | -0.02(-0.58%) |
Jan 16, 2015 | 2.727 | 2.775 | 2.719 | 2.767 | 1,148,473 | +0.03(+1.17%) |
Jan 15, 2015 | 2.743 | 2.759 | 2.727 | 2.735 | 65,635 | -0.02(-0.73%) |
Jan 14, 2015 | 2.719 | 2.759 | 2.711 | 2.755 | 155,141 | +0.04(+1.32%) |
Jan 13, 2015 | 2.759 | 2.783 | 2.715 | 2.719 | 367,852 | -0.04(-1.59%) |
Jan 12, 2015 | 2.807 | 2.807 | 2.759 | 2.763 | 260,209 | -0.02(-0.86%) |
Jan 09, 2015 | 2.799 | 2.815 | 2.779 | 2.787 | 228,055 | -0.01(-0.43%) |
Jan 08, 2015 | 2.847 | 2.867 | 2.771 | 2.799 | 612,092 | -0.05(-1.69%) |
Jan 07, 2015 | 2.803 | 2.855 | 2.787 | 2.847 | 409,308 | +0.05(+1.71%) |
Jan 06, 2015 | 2.803 | 2.831 | 2.767 | 2.799 | 383,832 | -0.00(-0.14%) |
Jan 05, 2015 | 2.731 | 2.803 | 2.723 | 2.803 | 325,824 | +0.07(+2.64%) |