Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.850 | 2.850 | 2.550 | 2.590 | 6,737,063 | -0.23(-8.16%) |
Apr 29, 2015 | 2.970 | 2.980 | 2.810 | 2.820 | 3,483,410 | -0.16(-5.37%) |
Apr 28, 2015 | 3.120 | 3.126 | 2.940 | 2.980 | 5,283,122 | -0.15(-4.79%) |
Apr 27, 2015 | 3.150 | 3.180 | 3.105 | 3.130 | 1,470,495 | -0.02(-0.63%) |
Apr 24, 2015 | 3.150 | 3.190 | 3.040 | 3.150 | 2,298,968 | +0.02(+0.64%) |
Apr 23, 2015 | 3.150 | 3.200 | 3.120 | 3.130 | 1,517,716 | -0.01(-0.32%) |
Apr 22, 2015 | 3.200 | 3.210 | 3.140 | 3.140 | 2,605,581 | -0.06(-1.88%) |
Apr 21, 2015 | 3.170 | 3.260 | 3.140 | 3.200 | 2,026,465 | +0.02(+0.63%) |
Apr 20, 2015 | 3.210 | 3.220 | 3.130 | 3.180 | 1,971,419 | +0.00(+0.00%) |
Apr 17, 2015 | 3.200 | 3.230 | 3.160 | 3.180 | 1,708,494 | -0.03(-0.93%) |
Apr 16, 2015 | 3.260 | 3.350 | 3.100 | 3.210 | 3,539,720 | -0.04(-1.23%) |
Apr 15, 2015 | 3.190 | 3.340 | 3.150 | 3.250 | 3,161,404 | +0.13(+4.17%) |
Apr 14, 2015 | 3.090 | 3.170 | 3.090 | 3.120 | 2,184,591 | +0.01(+0.32%) |
Apr 13, 2015 | 3.060 | 3.130 | 3.010 | 3.110 | 870,780 | +0.04(+1.30%) |
Apr 10, 2015 | 2.990 | 3.160 | 2.960 | 3.070 | 2,526,092 | +0.09(+3.02%) |
Apr 09, 2015 | 2.920 | 2.990 | 2.800 | 2.980 | 2,610,234 | +0.02(+0.68%) |
Apr 08, 2015 | 3.130 | 3.130 | 2.900 | 2.960 | 4,115,836 | -0.17(-5.43%) |
Apr 07, 2015 | 3.190 | 3.190 | 3.015 | 3.130 | 4,083,381 | -0.06(-1.88%) |
Apr 06, 2015 | 3.260 | 3.260 | 3.150 | 3.190 | 2,836,562 | -0.11(-3.33%) |
Apr 02, 2015 | 3.310 | 3.300 | 3.300 | 3.300 | 2,958,700 | -0.05(-1.49%) |
Apr 01, 2015 | 3.310 | 3.370 | 3.230 | 3.350 | 3,699,736 | +0.02(+0.60%) |
Mar 31, 2015 | 3.300 | 3.420 | 3.280 | 3.330 | 2,894,272 | -0.04(-1.19%) |
Mar 30, 2015 | 3.370 | 3.400 | 3.300 | 3.370 | 1,931,527 | +0.00(+0.00%) |
Mar 27, 2015 | 3.400 | 3.420 | 3.310 | 3.370 | 2,853,308 | -0.02(-0.59%) |
Mar 26, 2015 | 3.440 | 3.440 | 3.280 | 3.390 | 1,671,763 | +0.01(+0.30%) |
Mar 25, 2015 | 3.490 | 3.490 | 3.350 | 3.380 | 2,499,202 | -0.09(-2.59%) |
Mar 24, 2015 | 3.570 | 3.570 | 3.460 | 3.470 | 3,264,423 | -0.09(-2.53%) |
Mar 23, 2015 | 3.560 | 3.580 | 3.420 | 3.560 | 3,566,816 | +0.01(+0.28%) |
Mar 20, 2015 | 3.400 | 3.560 | 3.360 | 3.550 | 6,348,988 | +0.14(+4.11%) |
Mar 19, 2015 | 3.390 | 3.460 | 3.350 | 3.410 | 2,705,965 | -0.01(-0.29%) |
Mar 18, 2015 | 3.260 | 3.430 | 3.190 | 3.420 | 2,504,230 | +0.12(+3.64%) |
Mar 17, 2015 | 3.260 | 3.320 | 3.210 | 3.300 | 2,370,832 | +0.00(+0.00%) |
Mar 16, 2015 | 3.050 | 3.320 | 3.050 | 3.300 | 3,041,872 | +0.22(+7.14%) |
Mar 13, 2015 | 3.300 | 3.310 | 2.935 | 3.080 | 5,124,153 | -0.21(-6.38%) |
Mar 12, 2015 | 3.250 | 3.340 | 3.150 | 3.290 | 4,624,628 | +0.14(+4.44%) |
Mar 11, 2015 | 3.240 | 3.280 | 3.040 | 3.150 | 6,915,600 | +0.21(+7.14%) |
Mar 10, 2015 | 2.990 | 3.000 | 2.840 | 2.940 | 2,394,387 | -0.07(-2.33%) |
Mar 09, 2015 | 2.840 | 3.010 | 2.790 | 3.010 | 3,830,146 | +0.26(+9.45%) |
Mar 06, 2015 | 2.710 | 2.760 | 2.700 | 2.750 | 1,431,871 | +0.02(+0.73%) |
Mar 05, 2015 | 2.700 | 2.800 | 2.670 | 2.730 | 1,890,719 | +0.04(+1.49%) |
Mar 04, 2015 | 2.610 | 2.750 | 2.585 | 2.690 | 3,890,184 | +0.09(+3.46%) |
Mar 03, 2015 | 2.530 | 2.670 | 2.520 | 2.600 | 2,870,416 | +0.07(+2.77%) |
Mar 02, 2015 | 2.580 | 2.630 | 2.510 | 2.530 | 3,703,165 | -0.05(-1.94%) |
Feb 27, 2015 | 2.540 | 2.600 | 2.520 | 2.580 | 1,803,922 | +0.04(+1.57%) |
Feb 26, 2015 | 2.590 | 2.670 | 2.510 | 2.540 | 2,479,980 | -0.04(-1.55%) |
Feb 25, 2015 | 2.500 | 2.590 | 2.430 | 2.580 | 1,613,892 | +0.09(+3.61%) |
Feb 24, 2015 | 2.570 | 2.600 | 2.455 | 2.490 | 1,309,257 | -0.07(-2.73%) |
Feb 23, 2015 | 2.600 | 2.610 | 2.520 | 2.560 | 1,421,528 | -0.04(-1.54%) |
Feb 20, 2015 | 2.580 | 2.625 | 2.540 | 2.600 | 1,782,878 | +0.05(+1.96%) |
Feb 19, 2015 | 2.690 | 2.760 | 2.520 | 2.550 | 2,629,363 | -0.14(-5.20%) |
Feb 18, 2015 | 2.600 | 2.720 | 2.510 | 2.690 | 4,182,288 | +0.14(+5.49%) |
Feb 17, 2015 | 2.400 | 2.575 | 2.360 | 2.550 | 3,025,757 | +0.15(+6.25%) |
Feb 13, 2015 | 2.340 | 2.400 | 2.400 | 2.400 | 2,979,600 | +0.08(+3.45%) |
Feb 12, 2015 | 2.290 | 2.350 | 2.250 | 2.320 | 4,014,001 | +0.05(+2.20%) |
Feb 11, 2015 | 2.190 | 2.300 | 2.180 | 2.270 | 5,996,120 | +0.07(+3.18%) |
Feb 10, 2015 | 2.320 | 2.360 | 2.160 | 2.200 | 6,366,769 | -0.12(-5.17%) |
Feb 09, 2015 | 2.390 | 2.420 | 2.300 | 2.320 | 2,261,704 | -0.08(-3.33%) |
Feb 06, 2015 | 2.450 | 2.450 | 2.370 | 2.400 | 2,224,403 | -0.06(-2.44%) |
Feb 05, 2015 | 2.480 | 2.530 | 2.390 | 2.460 | 2,103,551 | -0.02(-0.81%) |
Feb 04, 2015 | 2.500 | 2.520 | 2.440 | 2.480 | 1,689,458 | -0.02(-0.80%) |
Feb 03, 2015 | 2.390 | 2.500 | 2.390 | 2.500 | 1,653,510 | +0.11(+4.60%) |