Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.845 | 2.866 | 2.833 | 2.837 | 130,684 | -0.00(-0.14%) |
Mar 30, 2015 | 2.833 | 2.874 | 2.833 | 2.841 | 170,751 | +0.00(+0.14%) |
Mar 27, 2015 | 2.866 | 2.866 | 2.825 | 2.837 | 218,031 | +0.00(+0.00%) |
Mar 26, 2015 | 2.829 | 2.849 | 2.829 | 2.837 | 111,949 | +0.01(+0.43%) |
Mar 25, 2015 | 2.853 | 2.857 | 2.825 | 2.825 | 177,597 | -0.01(-0.43%) |
Mar 24, 2015 | 2.845 | 2.857 | 2.837 | 2.837 | 100,202 | -0.00(-0.14%) |
Mar 23, 2015 | 2.837 | 2.868 | 2.837 | 2.841 | 139,676 | +0.00(+0.00%) |
Mar 20, 2015 | 2.841 | 2.857 | 2.829 | 2.841 | 400,931 | +0.00(+0.00%) |
Mar 19, 2015 | 2.853 | 2.857 | 2.837 | 2.841 | 174,293 | -0.02(-0.57%) |
Mar 18, 2015 | 2.837 | 2.866 | 2.833 | 2.857 | 82,190 | +0.02(+0.86%) |
Mar 17, 2015 | 2.841 | 2.841 | 2.825 | 2.833 | 175,570 | -0.01(-0.29%) |
Mar 16, 2015 | 2.849 | 2.857 | 2.841 | 2.841 | 105,742 | -0.01(-0.29%) |
Mar 13, 2015 | 2.837 | 2.849 | 2.825 | 2.849 | 111,105 | +0.01(+0.43%) |
Mar 12, 2015 | 2.837 | 2.866 | 2.829 | 2.837 | 122,336 | +0.00(+0.14%) |
Mar 11, 2015 | 2.845 | 2.845 | 2.829 | 2.833 | 173,390 | -0.01(-0.29%) |
Mar 10, 2015 | 2.862 | 2.866 | 2.833 | 2.841 | 100,288 | -0.01(-0.29%) |
Mar 09, 2015 | 2.849 | 2.870 | 2.841 | 2.849 | 226,671 | +0.00(+0.00%) |
Mar 06, 2015 | 2.906 | 2.914 | 2.845 | 2.849 | 197,914 | -0.08(-2.77%) |
Mar 05, 2015 | 2.927 | 2.943 | 2.906 | 2.931 | 297,636 | -0.00(-0.14%) |
Mar 04, 2015 | 2.943 | 2.935 | 2.914 | 2.935 | 104,059 | +0.00(+0.00%) |
Mar 03, 2015 | 2.918 | 2.941 | 2.918 | 2.935 | 121,664 | +0.00(+0.00%) |
Mar 02, 2015 | 2.947 | 2.947 | 2.907 | 2.935 | 278,289 | +0.02(+0.70%) |
Feb 27, 2015 | 2.931 | 2.931 | 2.910 | 2.914 | 139,742 | -0.00(-0.14%) |
Feb 26, 2015 | 2.939 | 2.947 | 2.910 | 2.918 | 97,584 | -0.01(-0.28%) |
Feb 25, 2015 | 2.918 | 2.951 | 2.914 | 2.927 | 134,873 | +0.02(+0.56%) |
Feb 24, 2015 | 2.862 | 2.914 | 2.841 | 2.910 | 187,419 | +0.05(+1.70%) |
Feb 23, 2015 | 2.825 | 2.874 | 2.744 | 2.862 | 283,918 | +0.00(+0.00%) |
Feb 20, 2015 | 2.846 | 2.881 | 2.834 | 2.862 | 401,098 | +0.01(+0.42%) |
Feb 19, 2015 | 2.901 | 2.915 | 2.838 | 2.850 | 253,711 | -0.04(-1.38%) |
Feb 18, 2015 | 2.921 | 2.929 | 2.878 | 2.889 | 186,577 | -0.01(-0.41%) |
Feb 17, 2015 | 2.897 | 2.941 | 2.874 | 2.901 | 273,521 | +0.06(+1.96%) |
Feb 13, 2015 | 2.953 | 2.846 | 2.846 | 2.846 | 555,250 | -0.10(-3.52%) |
Feb 12, 2015 | 2.953 | 2.953 | 2.921 | 2.949 | 221,894 | -0.00(-0.14%) |
Feb 11, 2015 | 2.905 | 2.953 | 2.862 | 2.953 | 237,752 | +0.04(+1.37%) |
Feb 10, 2015 | 2.862 | 2.913 | 2.854 | 2.913 | 166,687 | +0.04(+1.39%) |
Feb 09, 2015 | 2.913 | 2.925 | 2.858 | 2.874 | 515,280 | -0.04(-1.37%) |
Feb 06, 2015 | 2.929 | 2.949 | 2.893 | 2.913 | 269,213 | -0.04(-1.48%) |
Feb 05, 2015 | 2.885 | 2.961 | 2.850 | 2.957 | 368,104 | +0.10(+3.35%) |
Feb 04, 2015 | 2.862 | 2.878 | 2.830 | 2.862 | 134,610 | -0.02(-0.69%) |
Feb 03, 2015 | 2.802 | 2.881 | 2.775 | 2.881 | 317,617 | +0.09(+3.14%) |
Feb 02, 2015 | 2.786 | 2.802 | 2.774 | 2.794 | 243,979 | +0.02(+0.72%) |
Jan 30, 2015 | 2.778 | 2.802 | 2.771 | 2.774 | 174,643 | -0.02(-0.71%) |
Jan 29, 2015 | 2.790 | 2.794 | 2.762 | 2.794 | 167,148 | +0.01(+0.43%) |
Jan 28, 2015 | 2.750 | 2.802 | 2.750 | 2.782 | 200,035 | +0.02(+0.58%) |
Jan 27, 2015 | 2.730 | 2.778 | 2.730 | 2.766 | 160,002 | +0.01(+0.29%) |
Jan 26, 2015 | 2.750 | 2.758 | 2.722 | 2.758 | 377,830 | +0.04(+1.32%) |
Jan 23, 2015 | 2.758 | 2.766 | 2.722 | 2.722 | 168,489 | -0.04(-1.30%) |
Jan 22, 2015 | 2.734 | 2.774 | 2.730 | 2.758 | 260,103 | +0.03(+1.02%) |
Jan 21, 2015 | 2.738 | 2.750 | 2.730 | 2.730 | 185,074 | -0.02(-0.58%) |
Jan 20, 2015 | 2.754 | 2.778 | 2.722 | 2.746 | 899,651 | -0.02(-0.58%) |
Jan 16, 2015 | 2.722 | 2.770 | 2.714 | 2.762 | 1,150,571 | +0.03(+1.17%) |
Jan 15, 2015 | 2.738 | 2.754 | 2.722 | 2.730 | 65,755 | -0.02(-0.73%) |
Jan 14, 2015 | 2.714 | 2.754 | 2.706 | 2.750 | 155,425 | +0.04(+1.32%) |
Jan 13, 2015 | 2.754 | 2.778 | 2.710 | 2.714 | 368,524 | -0.04(-1.59%) |
Jan 12, 2015 | 2.802 | 2.802 | 2.754 | 2.758 | 260,684 | -0.02(-0.86%) |
Jan 09, 2015 | 2.794 | 2.810 | 2.774 | 2.782 | 228,472 | -0.01(-0.43%) |
Jan 08, 2015 | 2.842 | 2.862 | 2.766 | 2.794 | 613,211 | -0.05(-1.69%) |
Jan 07, 2015 | 2.798 | 2.850 | 2.782 | 2.842 | 410,055 | +0.05(+1.71%) |
Jan 06, 2015 | 2.798 | 2.826 | 2.762 | 2.794 | 384,533 | -0.00(-0.14%) |
Jan 05, 2015 | 2.726 | 2.798 | 2.718 | 2.798 | 326,420 | +0.07(+2.64%) |