Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.673 | 2.698 | 2.604 | 2.658 | 42,245 | -0.01(-0.37%) |
Apr 29, 2015 | 2.609 | 2.718 | 2.609 | 2.668 | 22,675 | +0.02(+0.75%) |
Apr 28, 2015 | 2.658 | 2.708 | 2.643 | 2.648 | 31,068 | -0.01(-0.56%) |
Apr 27, 2015 | 2.624 | 2.725 | 2.624 | 2.663 | 26,690 | -0.06(-2.18%) |
Apr 24, 2015 | 2.733 | 2.739 | 2.653 | 2.723 | 43,069 | +0.01(+0.36%) |
Apr 23, 2015 | 2.762 | 2.777 | 2.673 | 2.713 | 63,613 | -0.09(-3.35%) |
Apr 22, 2015 | 2.828 | 2.828 | 2.792 | 2.807 | 5,858 | -0.01(-0.35%) |
Apr 21, 2015 | 2.842 | 2.851 | 2.777 | 2.817 | 34,421 | -0.04(-1.39%) |
Apr 20, 2015 | 2.776 | 2.896 | 2.757 | 2.856 | 29,365 | +0.02(+0.70%) |
Apr 17, 2015 | 2.886 | 2.945 | 2.837 | 2.837 | 43,531 | -0.07(-2.38%) |
Apr 16, 2015 | 2.931 | 2.939 | 2.897 | 2.906 | 3,904 | +0.02(+0.86%) |
Apr 15, 2015 | 2.955 | 2.960 | 2.881 | 2.881 | 15,182 | -0.04(-1.52%) |
Apr 14, 2015 | 3.010 | 3.010 | 2.926 | 2.926 | 28,205 | -0.06(-2.15%) |
Apr 13, 2015 | 3.015 | 3.015 | 2.970 | 2.990 | 123,410 | -0.02(-0.82%) |
Apr 10, 2015 | 3.049 | 3.049 | 2.959 | 3.015 | 22,220 | +0.00(+0.00%) |
Apr 09, 2015 | 2.886 | 3.015 | 2.886 | 3.015 | 22,610 | +0.07(+2.53%) |
Apr 08, 2015 | 2.936 | 2.941 | 2.757 | 2.941 | 20,442 | +0.06(+2.06%) |
Apr 07, 2015 | 2.802 | 2.921 | 2.802 | 2.881 | 15,354 | +0.02(+0.87%) |
Apr 06, 2015 | 2.757 | 2.931 | 2.747 | 2.856 | 87,225 | +0.04(+1.41%) |
Apr 02, 2015 | 2.777 | 2.817 | 2.817 | 2.817 | 4,242 | -0.00(-0.18%) |
Apr 01, 2015 | 2.896 | 2.931 | 2.757 | 2.822 | 31,268 | -0.04(-1.55%) |
Mar 31, 2015 | 2.772 | 2.931 | 2.772 | 2.866 | 14,186 | +0.12(+4.32%) |
Mar 30, 2015 | 2.738 | 2.812 | 2.728 | 2.747 | 17,663 | -0.05(-1.93%) |
Mar 27, 2015 | 2.812 | 2.817 | 2.723 | 2.802 | 26,462 | +0.02(+0.70%) |
Mar 26, 2015 | 2.822 | 2.832 | 2.782 | 2.782 | 21,499 | +0.05(+2.00%) |
Mar 25, 2015 | 2.787 | 2.792 | 2.723 | 2.728 | 22,180 | -0.08(-2.99%) |
Mar 24, 2015 | 2.796 | 2.812 | 2.792 | 2.812 | 4,409 | +0.01(+0.35%) |
Mar 23, 2015 | 2.807 | 2.807 | 2.797 | 2.802 | 9,494 | -0.02(-0.88%) |
Mar 20, 2015 | 2.851 | 2.851 | 2.797 | 2.827 | 12,671 | +0.03(+1.06%) |
Mar 19, 2015 | 2.866 | 2.866 | 2.762 | 2.797 | 29,098 | -0.07(-2.42%) |
Mar 18, 2015 | 2.882 | 2.882 | 2.782 | 2.866 | 9,581 | +0.01(+0.52%) |
Mar 17, 2015 | 2.866 | 2.931 | 2.837 | 2.851 | 4,910 | -0.02(-0.69%) |
Mar 16, 2015 | 2.886 | 2.886 | 2.777 | 2.871 | 18,830 | -0.01(-0.34%) |
Mar 13, 2015 | 2.827 | 2.881 | 2.757 | 2.881 | 17,380 | +0.08(+3.01%) |
Mar 12, 2015 | 2.866 | 2.866 | 2.771 | 2.797 | 15,901 | +0.01(+0.36%) |
Mar 11, 2015 | 2.941 | 2.955 | 2.752 | 2.787 | 71,059 | -0.08(-2.93%) |
Mar 10, 2015 | 2.822 | 2.871 | 2.822 | 2.871 | 35,132 | +0.03(+1.05%) |
Mar 09, 2015 | 2.931 | 2.931 | 2.770 | 2.842 | 16,225 | -0.01(-0.35%) |
Mar 06, 2015 | 2.921 | 2.965 | 2.747 | 2.851 | 120,152 | +0.00(+0.17%) |
Mar 05, 2015 | 2.757 | 2.846 | 2.756 | 2.846 | 42,517 | +0.10(+3.60%) |
Mar 04, 2015 | 2.723 | 2.797 | 2.678 | 2.747 | 10,972 | +0.07(+2.59%) |
Mar 03, 2015 | 2.678 | 2.802 | 2.658 | 2.678 | 21,695 | -0.08(-2.87%) |
Mar 02, 2015 | 2.733 | 2.757 | 2.708 | 2.757 | 16,006 | +0.01(+0.36%) |
Feb 27, 2015 | 2.698 | 2.747 | 2.629 | 2.747 | 14,263 | +0.05(+1.83%) |
Feb 26, 2015 | 2.609 | 2.747 | 2.609 | 2.698 | 20,715 | -0.02(-0.91%) |
Feb 25, 2015 | 2.752 | 2.752 | 2.426 | 2.723 | 41,479 | +0.02(+0.73%) |
Feb 24, 2015 | 2.604 | 2.708 | 2.604 | 2.703 | 16,649 | +0.04(+1.49%) |
Feb 23, 2015 | 2.693 | 2.698 | 2.604 | 2.663 | 14,382 | +0.01(+0.37%) |
Feb 20, 2015 | 2.767 | 2.767 | 2.653 | 2.653 | 28,044 | -0.16(-5.80%) |
Feb 19, 2015 | 2.762 | 2.817 | 2.718 | 2.817 | 75,878 | +0.05(+1.97%) |
Feb 18, 2015 | 2.718 | 2.762 | 2.708 | 2.762 | 36,360 | +0.05(+1.82%) |
Feb 17, 2015 | 2.663 | 2.713 | 2.643 | 2.713 | 43,661 | +0.07(+2.62%) |
Feb 13, 2015 | 2.599 | 2.643 | 2.643 | 2.643 | 48,279 | +0.05(+2.10%) |
Feb 12, 2015 | 2.545 | 2.599 | 2.525 | 2.589 | 97,699 | +0.04(+1.75%) |
Feb 11, 2015 | 2.520 | 2.545 | 2.495 | 2.545 | 14,835 | +0.07(+2.80%) |
Feb 10, 2015 | 2.391 | 2.520 | 2.391 | 2.475 | 47,689 | +0.12(+5.26%) |
Feb 09, 2015 | 2.520 | 2.569 | 2.238 | 2.351 | 145,451 | -0.09(-3.65%) |
Feb 06, 2015 | 2.510 | 2.510 | 2.416 | 2.441 | 23,125 | -0.06(-2.38%) |
Feb 05, 2015 | 2.381 | 2.505 | 2.381 | 2.500 | 25,183 | +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 | 2.450 | 2.366 | 2.444 | 11,061 | +0.00(+0.15%) |