Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.561 | 2.625 | 2.513 | 2.569 | 7,220 | -0.03(-1.23%) |
Apr 29, 2015 | 2.649 | 2.689 | 2.601 | 2.601 | 25,510 | -0.05(-1.81%) |
Apr 28, 2015 | 2.673 | 2.824 | 2.641 | 2.649 | 70,248 | +0.02(+0.61%) |
Apr 27, 2015 | 2.513 | 2.665 | 2.505 | 2.633 | 91,011 | +0.09(+3.45%) |
Apr 24, 2015 | 2.521 | 2.553 | 2.513 | 2.545 | 9,299 | -0.01(-0.31%) |
Apr 23, 2015 | 2.545 | 2.553 | 2.541 | 2.553 | 4,899 | +0.00(+0.00%) |
Apr 22, 2015 | 2.593 | 2.601 | 2.513 | 2.553 | 59,321 | -0.02(-0.62%) |
Apr 21, 2015 | 2.529 | 2.625 | 2.513 | 2.569 | 41,537 | +0.06(+2.22%) |
Apr 20, 2015 | 2.521 | 2.537 | 2.513 | 2.513 | 13,827 | -0.03(-1.25%) |
Apr 17, 2015 | 2.553 | 2.553 | 2.505 | 2.545 | 4,618 | -0.01(-0.28%) |
Apr 16, 2015 | 2.577 | 2.593 | 2.513 | 2.552 | 15,912 | -0.03(-1.17%) |
Apr 15, 2015 | 2.505 | 2.639 | 2.497 | 2.583 | 42,235 | +0.10(+4.08%) |
Apr 14, 2015 | 2.457 | 2.513 | 2.449 | 2.481 | 93,123 | +0.02(+0.97%) |
Apr 13, 2015 | 2.394 | 2.465 | 2.394 | 2.457 | 16,576 | +0.01(+0.33%) |
Apr 10, 2015 | 2.457 | 2.457 | 2.402 | 2.449 | 8,566 | -0.02(-0.65%) |
Apr 09, 2015 | 2.394 | 2.465 | 2.386 | 2.465 | 7,338 | +0.02(+0.65%) |
Apr 08, 2015 | 2.378 | 2.449 | 2.378 | 2.449 | 27,274 | +0.05(+1.99%) |
Apr 07, 2015 | 2.378 | 2.402 | 2.378 | 2.402 | 17,416 | +0.01(+0.33%) |
Apr 06, 2015 | 2.383 | 2.425 | 2.378 | 2.394 | 26,319 | +0.00(+0.00%) |
Apr 02, 2015 | 2.394 | 2.394 | 2.394 | 2.394 | 12,157 | +0.00(+0.00%) |
Apr 01, 2015 | 2.362 | 2.394 | 2.362 | 2.394 | 16,103 | +0.02(+0.67%) |
Mar 31, 2015 | 2.362 | 2.378 | 2.362 | 2.378 | 12,490 | +0.00(+0.00%) |
Mar 30, 2015 | 2.401 | 2.401 | 2.362 | 2.378 | 19,484 | +0.00(+0.00%) |
Mar 27, 2015 | 2.378 | 2.457 | 2.362 | 2.378 | 70,448 | -0.01(-0.33%) |
Mar 26, 2015 | 2.378 | 2.386 | 2.378 | 2.386 | 21,289 | +0.03(+1.36%) |
Mar 25, 2015 | 2.370 | 2.370 | 2.354 | 2.354 | 11,124 | -0.01(-0.34%) |
Mar 24, 2015 | 2.362 | 2.378 | 2.361 | 2.362 | 27,974 | -0.01(-0.23%) |
Mar 23, 2015 | 2.370 | 2.378 | 2.354 | 2.367 | 36,302 | +0.01(+0.57%) |
Mar 20, 2015 | 2.378 | 2.378 | 2.354 | 2.354 | 28,562 | -0.01(-0.34%) |
Mar 19, 2015 | 2.378 | 2.378 | 2.354 | 2.362 | 16,469 | +0.01(+0.34%) |
Mar 18, 2015 | 2.360 | 2.370 | 2.354 | 2.354 | 134,447 | -0.01(-0.34%) |
Mar 17, 2015 | 2.386 | 2.433 | 2.354 | 2.362 | 29,342 | -0.02(-1.00%) |
Mar 16, 2015 | 2.340 | 2.394 | 2.330 | 2.386 | 70,887 | +0.03(+1.36%) |
Mar 13, 2015 | 2.330 | 2.370 | 2.330 | 2.354 | 23,287 | -0.03(-1.34%) |
Mar 12, 2015 | 2.410 | 2.410 | 2.354 | 2.386 | 2,296 | +0.06(+2.75%) |
Mar 11, 2015 | 2.376 | 2.394 | 2.322 | 2.322 | 7,022 | -0.03(-1.36%) |
Mar 10, 2015 | 2.284 | 2.354 | 2.284 | 2.354 | 11,686 | +0.06(+2.43%) |
Mar 09, 2015 | 2.330 | 2.354 | 2.290 | 2.298 | 20,103 | -0.05(-2.04%) |
Mar 06, 2015 | 2.298 | 2.362 | 2.298 | 2.346 | 9,526 | -0.00(-0.07%) |
Mar 05, 2015 | 2.309 | 2.370 | 2.309 | 2.347 | 2,640 | +0.03(+1.10%) |
Mar 04, 2015 | 2.314 | 2.362 | 2.290 | 2.322 | 228,855 | -0.00(-0.17%) |
Mar 03, 2015 | 2.322 | 2.378 | 2.322 | 2.326 | 30,422 | -0.00(-0.17%) |
Mar 02, 2015 | 2.354 | 2.386 | 2.326 | 2.330 | 11,819 | -0.02(-0.68%) |
Feb 27, 2015 | 2.322 | 2.394 | 2.306 | 2.346 | 149,368 | +0.02(+1.03%) |
Feb 26, 2015 | 2.354 | 2.386 | 2.322 | 2.322 | 215,474 | -0.02(-1.02%) |
Feb 25, 2015 | 2.346 | 2.394 | 2.346 | 2.346 | 46,312 | +0.01(+0.34%) |
Feb 24, 2015 | 2.346 | 2.410 | 2.338 | 2.338 | 158,914 | -0.01(-0.34%) |
Feb 23, 2015 | 2.370 | 2.418 | 2.346 | 2.346 | 68,741 | -0.01(-0.34%) |
Feb 20, 2015 | 2.402 | 2.425 | 2.346 | 2.354 | 879,435 | -0.05(-1.99%) |
Feb 19, 2015 | 2.394 | 2.425 | 2.394 | 2.402 | 18,176 | +0.02(+1.01%) |
Feb 18, 2015 | 2.394 | 2.402 | 2.378 | 2.378 | 24,100 | -0.02(-0.99%) |
Feb 17, 2015 | 2.433 | 2.433 | 2.378 | 2.401 | 112,879 | -0.02(-0.99%) |
Feb 13, 2015 | 2.410 | 2.425 | 2.425 | 2.425 | 49,131 | +0.05(+2.01%) |
Feb 12, 2015 | 2.386 | 2.386 | 2.378 | 2.378 | 8,610 | +0.02(+0.68%) |
Feb 11, 2015 | 2.354 | 2.378 | 2.354 | 2.362 | 4,662 | +0.01(+0.34%) |
Feb 10, 2015 | 2.378 | 2.378 | 2.354 | 2.354 | 2,882 | -0.02(-1.01%) |
Feb 09, 2015 | 2.354 | 2.394 | 2.354 | 2.378 | 2,585 | +0.01(+0.34%) |
Feb 06, 2015 | 2.366 | 2.394 | 2.354 | 2.370 | 14,025 | -0.02(-1.00%) |
Feb 05, 2015 | 2.362 | 2.394 | 2.354 | 2.394 | 7,370 | +0.02(+0.67%) |
Feb 04, 2015 | 2.354 | 2.378 | 2.354 | 2.378 | 739 | -0.02(-0.67%) |
Feb 03, 2015 | 2.370 | 2.394 | 2.362 | 2.394 | 13,788 | +0.02(+1.01%) |