Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.928 | 2.979 | 2.928 | 2.963 | 6,550,552 | +0.01(+0.48%) |
Mar 30, 2015 | 2.952 | 2.970 | 2.921 | 2.949 | 6,689,477 | -0.01(-0.36%) |
Mar 27, 2015 | 2.984 | 2.984 | 2.952 | 2.959 | 5,559,259 | -0.01(-0.31%) |
Mar 26, 2015 | 2.969 | 2.979 | 2.953 | 2.969 | 6,145,018 | +0.00(+0.12%) |
Mar 25, 2015 | 2.965 | 2.969 | 2.945 | 2.965 | 4,683,269 | +0.01(+0.23%) |
Mar 24, 2015 | 2.969 | 2.983 | 2.951 | 2.958 | 6,193,104 | -0.01(-0.35%) |
Mar 23, 2015 | 2.972 | 2.983 | 2.962 | 2.969 | 5,595,139 | -0.00(-0.12%) |
Mar 20, 2015 | 2.969 | 2.983 | 2.951 | 2.972 | 7,768,517 | +0.02(+0.59%) |
Mar 19, 2015 | 2.979 | 2.982 | 2.934 | 2.955 | 5,101,092 | -0.01(-0.47%) |
Mar 18, 2015 | 2.938 | 2.983 | 2.917 | 2.969 | 6,899,325 | +0.02(+0.71%) |
Mar 17, 2015 | 2.955 | 2.965 | 2.927 | 2.948 | 4,653,280 | -0.01(-0.35%) |
Mar 16, 2015 | 2.962 | 2.976 | 2.951 | 2.958 | 4,468,496 | +0.00(+0.12%) |
Mar 13, 2015 | 2.955 | 2.969 | 2.938 | 2.955 | 4,835,363 | -0.01(-0.23%) |
Mar 12, 2015 | 2.948 | 2.972 | 2.948 | 2.962 | 4,822,006 | +0.01(+0.47%) |
Mar 11, 2015 | 2.958 | 2.969 | 2.934 | 2.948 | 4,784,558 | -0.01(-0.23%) |
Mar 10, 2015 | 2.997 | 3.000 | 2.951 | 2.955 | 5,563,866 | -0.05(-1.62%) |
Mar 09, 2015 | 3.024 | 3.035 | 2.997 | 3.004 | 4,545,067 | -0.03(-0.92%) |
Mar 06, 2015 | 3.028 | 3.052 | 3.011 | 3.031 | 4,840,976 | -0.00(-0.11%) |
Mar 05, 2015 | 3.045 | 3.056 | 3.028 | 3.035 | 3,630,067 | -0.01(-0.34%) |
Mar 04, 2015 | 3.024 | 3.049 | 2.997 | 3.045 | 4,888,244 | +0.02(+0.69%) |
Mar 03, 2015 | 2.986 | 3.038 | 2.986 | 3.024 | 5,428,213 | +0.04(+1.28%) |
Mar 02, 2015 | 2.990 | 3.017 | 2.976 | 2.986 | 5,836,475 | -0.01(-0.35%) |
Feb 27, 2015 | 3.004 | 3.011 | 2.986 | 2.997 | 5,532,164 | +0.00(+0.12%) |
Feb 26, 2015 | 3.024 | 3.024 | 2.990 | 2.993 | 7,100,046 | -0.03(-1.03%) |
Feb 25, 2015 | 3.031 | 3.038 | 3.007 | 3.024 | 6,210,262 | -0.00(-0.13%) |
Feb 24, 2015 | 3.023 | 3.044 | 3.016 | 3.028 | 9,838,325 | +0.01(+0.40%) |
Feb 23, 2015 | 3.027 | 3.030 | 3.010 | 3.016 | 6,522,374 | -0.01(-0.34%) |
Feb 20, 2015 | 3.030 | 3.044 | 3.010 | 3.027 | 6,728,837 | +0.00(+0.11%) |
Feb 19, 2015 | 3.034 | 3.034 | 2.999 | 3.023 | 6,312,699 | +0.01(+0.46%) |
Feb 18, 2015 | 3.027 | 3.027 | 2.999 | 3.010 | 5,650,951 | -0.01(-0.34%) |
Feb 17, 2015 | 2.982 | 3.027 | 2.975 | 3.020 | 7,417,924 | +0.04(+1.27%) |
Feb 13, 2015 | 2.972 | 2.982 | 2.982 | 2.982 | 5,786,367 | +0.02(+0.81%) |
Feb 12, 2015 | 2.920 | 2.958 | 2.917 | 2.958 | 5,569,563 | +0.04(+1.41%) |
Feb 11, 2015 | 2.954 | 2.961 | 2.896 | 2.917 | 8,600,009 | -0.05(-1.74%) |
Feb 10, 2015 | 2.975 | 2.982 | 2.944 | 2.968 | 6,249,428 | -0.00(-0.12%) |
Feb 09, 2015 | 2.965 | 2.975 | 2.941 | 2.972 | 7,835,762 | +0.00(+0.12%) |
Feb 06, 2015 | 2.924 | 2.972 | 2.910 | 2.968 | 9,211,154 | +0.06(+2.01%) |
Feb 05, 2015 | 2.899 | 2.958 | 2.841 | 2.910 | 12,019,173 | +0.05(+1.81%) |
Feb 04, 2015 | 2.899 | 2.906 | 2.838 | 2.858 | 11,305,463 | -0.05(-1.66%) |
Feb 03, 2015 | 2.838 | 2.910 | 2.836 | 2.906 | 10,089,021 | +0.08(+2.67%) |
Feb 02, 2015 | 2.838 | 2.848 | 2.820 | 2.831 | 6,752,715 | -0.01(-0.24%) |
Jan 30, 2015 | 2.838 | 2.851 | 2.817 | 2.838 | 7,080,083 | -0.01(-0.36%) |
Jan 29, 2015 | 2.882 | 2.889 | 2.831 | 2.848 | 9,407,118 | -0.04(-1.43%) |
Jan 28, 2015 | 2.917 | 2.920 | 2.889 | 2.889 | 6,403,896 | -0.03(-0.94%) |
Jan 27, 2015 | 2.927 | 2.927 | 2.896 | 2.916 | 7,798,067 | -0.01(-0.35%) |
Jan 26, 2015 | 2.913 | 2.933 | 2.896 | 2.927 | 9,030,227 | +0.02(+0.70%) |
Jan 23, 2015 | 2.886 | 2.910 | 2.866 | 2.906 | 8,136,516 | +0.02(+0.71%) |
Jan 22, 2015 | 2.886 | 2.886 | 2.862 | 2.886 | 9,161,240 | +0.02(+0.71%) |
Jan 21, 2015 | 2.842 | 2.869 | 2.828 | 2.866 | 7,470,690 | +0.02(+0.84%) |
Jan 20, 2015 | 2.882 | 2.886 | 2.821 | 2.842 | 8,509,063 | -0.02(-0.59%) |
Jan 16, 2015 | 2.828 | 2.862 | 2.811 | 2.859 | 11,743,389 | +0.04(+1.32%) |
Jan 15, 2015 | 2.886 | 2.886 | 2.821 | 2.821 | 10,570,457 | -0.05(-1.66%) |
Jan 14, 2015 | 2.886 | 2.903 | 2.838 | 2.869 | 9,539,168 | -0.04(-1.40%) |
Jan 13, 2015 | 2.910 | 2.927 | 2.855 | 2.910 | 8,391,914 | +0.02(+0.59%) |
Jan 12, 2015 | 2.903 | 2.903 | 2.866 | 2.893 | 6,835,614 | -0.01(-0.35%) |
Jan 09, 2015 | 2.923 | 2.927 | 2.872 | 2.903 | 7,735,010 | -0.01(-0.23%) |
Jan 08, 2015 | 2.889 | 2.937 | 2.886 | 2.910 | 8,026,215 | +0.03(+1.06%) |
Jan 07, 2015 | 2.849 | 2.882 | 2.838 | 2.879 | 7,367,879 | +0.05(+1.92%) |
Jan 06, 2015 | 2.849 | 2.886 | 2.808 | 2.825 | 12,931,032 | -0.01(-0.36%) |
Jan 05, 2015 | 2.876 | 2.876 | 2.825 | 2.835 | 8,243,208 | -0.02(-0.60%) |