Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.673 | 2.698 | 2.604 | 2.659 | 42,242 | -0.01(-0.37%) |
Apr 29, 2015 | 2.609 | 2.718 | 2.609 | 2.668 | 22,673 | +0.02(+0.75%) |
Apr 28, 2015 | 2.659 | 2.708 | 2.644 | 2.649 | 31,066 | -0.01(-0.56%) |
Apr 27, 2015 | 2.624 | 2.726 | 2.624 | 2.663 | 26,689 | -0.06(-2.18%) |
Apr 24, 2015 | 2.733 | 2.739 | 2.654 | 2.723 | 43,066 | +0.01(+0.36%) |
Apr 23, 2015 | 2.762 | 2.777 | 2.673 | 2.713 | 63,609 | -0.09(-3.35%) |
Apr 22, 2015 | 2.828 | 2.828 | 2.792 | 2.807 | 5,857 | -0.01(-0.35%) |
Apr 21, 2015 | 2.842 | 2.852 | 2.777 | 2.817 | 34,419 | -0.04(-1.39%) |
Apr 20, 2015 | 2.776 | 2.896 | 2.758 | 2.857 | 29,363 | +0.02(+0.70%) |
Apr 17, 2015 | 2.886 | 2.946 | 2.837 | 2.837 | 43,529 | -0.07(-2.39%) |
Apr 16, 2015 | 2.931 | 2.939 | 2.898 | 2.906 | 3,904 | +0.02(+0.86%) |
Apr 15, 2015 | 2.956 | 2.961 | 2.881 | 2.881 | 15,181 | -0.04(-1.52%) |
Apr 14, 2015 | 3.010 | 3.010 | 2.926 | 2.926 | 28,204 | -0.06(-2.15%) |
Apr 13, 2015 | 3.015 | 3.015 | 2.970 | 2.990 | 123,402 | -0.02(-0.82%) |
Apr 10, 2015 | 3.050 | 3.050 | 2.960 | 3.015 | 22,219 | +0.00(+0.00%) |
Apr 09, 2015 | 2.886 | 3.015 | 2.886 | 3.015 | 22,608 | +0.07(+2.53%) |
Apr 08, 2015 | 2.936 | 2.941 | 2.758 | 2.941 | 20,441 | +0.06(+2.06%) |
Apr 07, 2015 | 2.802 | 2.921 | 2.802 | 2.881 | 15,353 | +0.02(+0.87%) |
Apr 06, 2015 | 2.758 | 2.931 | 2.748 | 2.857 | 87,220 | +0.04(+1.41%) |
Apr 02, 2015 | 2.777 | 2.817 | 2.817 | 2.817 | 4,241 | -0.00(-0.18%) |
Apr 01, 2015 | 2.896 | 2.931 | 2.758 | 2.822 | 31,266 | -0.04(-1.55%) |
Mar 31, 2015 | 2.772 | 2.931 | 2.772 | 2.866 | 14,185 | +0.12(+4.32%) |
Mar 30, 2015 | 2.738 | 2.812 | 2.728 | 2.748 | 17,662 | -0.05(-1.93%) |
Mar 27, 2015 | 2.812 | 2.817 | 2.723 | 2.802 | 26,460 | +0.02(+0.70%) |
Mar 26, 2015 | 2.822 | 2.832 | 2.782 | 2.782 | 21,498 | +0.05(+2.00%) |
Mar 25, 2015 | 2.787 | 2.792 | 2.723 | 2.728 | 22,178 | -0.08(-2.99%) |
Mar 24, 2015 | 2.797 | 2.812 | 2.792 | 2.812 | 4,409 | +0.01(+0.35%) |
Mar 23, 2015 | 2.807 | 2.807 | 2.797 | 2.802 | 9,493 | -0.02(-0.88%) |
Mar 20, 2015 | 2.852 | 2.852 | 2.797 | 2.827 | 12,670 | +0.03(+1.06%) |
Mar 19, 2015 | 2.866 | 2.866 | 2.762 | 2.797 | 29,096 | -0.07(-2.42%) |
Mar 18, 2015 | 2.882 | 2.882 | 2.782 | 2.866 | 9,580 | +0.01(+0.52%) |
Mar 17, 2015 | 2.866 | 2.931 | 2.837 | 2.852 | 4,910 | -0.02(-0.69%) |
Mar 16, 2015 | 2.886 | 2.886 | 2.777 | 2.871 | 18,829 | -0.01(-0.34%) |
Mar 13, 2015 | 2.827 | 2.881 | 2.758 | 2.881 | 17,379 | +0.08(+3.01%) |
Mar 12, 2015 | 2.866 | 2.866 | 2.771 | 2.797 | 15,900 | +0.01(+0.36%) |
Mar 11, 2015 | 2.941 | 2.956 | 2.753 | 2.787 | 71,054 | -0.08(-2.93%) |
Mar 10, 2015 | 2.822 | 2.871 | 2.822 | 2.871 | 35,130 | +0.03(+1.05%) |
Mar 09, 2015 | 2.931 | 2.931 | 2.770 | 2.842 | 16,223 | -0.01(-0.35%) |
Mar 06, 2015 | 2.921 | 2.965 | 2.748 | 2.852 | 120,144 | +0.00(+0.17%) |
Mar 05, 2015 | 2.758 | 2.847 | 2.757 | 2.847 | 42,515 | +0.10(+3.60%) |
Mar 04, 2015 | 2.723 | 2.797 | 2.678 | 2.748 | 10,972 | +0.07(+2.59%) |
Mar 03, 2015 | 2.678 | 2.802 | 2.659 | 2.678 | 21,693 | -0.08(-2.87%) |
Mar 02, 2015 | 2.733 | 2.758 | 2.708 | 2.758 | 16,005 | +0.01(+0.36%) |
Feb 27, 2015 | 2.698 | 2.748 | 2.629 | 2.748 | 14,262 | +0.05(+1.83%) |
Feb 26, 2015 | 2.609 | 2.748 | 2.609 | 2.698 | 20,714 | -0.02(-0.91%) |
Feb 25, 2015 | 2.753 | 2.753 | 2.426 | 2.723 | 41,477 | +0.02(+0.73%) |
Feb 24, 2015 | 2.605 | 2.708 | 2.605 | 2.703 | 16,648 | +0.04(+1.49%) |
Feb 23, 2015 | 2.693 | 2.698 | 2.604 | 2.663 | 14,381 | +0.01(+0.37%) |
Feb 20, 2015 | 2.767 | 2.767 | 2.654 | 2.654 | 28,042 | -0.16(-5.80%) |
Feb 19, 2015 | 2.762 | 2.817 | 2.718 | 2.817 | 75,874 | +0.05(+1.97%) |
Feb 18, 2015 | 2.718 | 2.762 | 2.708 | 2.762 | 36,358 | +0.05(+1.82%) |
Feb 17, 2015 | 2.663 | 2.713 | 2.644 | 2.713 | 43,658 | +0.07(+2.62%) |
Feb 13, 2015 | 2.599 | 2.644 | 2.644 | 2.644 | 48,276 | +0.05(+2.10%) |
Feb 12, 2015 | 2.545 | 2.599 | 2.525 | 2.589 | 97,693 | +0.04(+1.75%) |
Feb 11, 2015 | 2.520 | 2.545 | 2.495 | 2.545 | 14,834 | +0.07(+2.80%) |
Feb 10, 2015 | 2.391 | 2.520 | 2.391 | 2.475 | 47,686 | +0.12(+5.26%) |
Feb 09, 2015 | 2.520 | 2.569 | 2.238 | 2.352 | 145,442 | -0.09(-3.65%) |
Feb 06, 2015 | 2.510 | 2.510 | 2.416 | 2.441 | 23,124 | -0.06(-2.38%) |
Feb 05, 2015 | 2.381 | 2.505 | 2.381 | 2.500 | 25,182 | +0.13(+5.65%) |
Feb 04, 2015 | 2.372 | 2.372 | 2.366 | 2.366 | 2,605 | -0.08(-3.19%) |
Feb 03, 2015 | 2.366 | 2.451 | 2.366 | 2.444 | 11,061 | +0.00(+0.15%) |