Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.989 | 2.992 | 2.960 | 2.989 | 7,073,061 | +0.00(+0.12%) |
Apr 29, 2015 | 2.989 | 2.996 | 2.978 | 2.985 | 5,255,256 | -0.00(-0.12%) |
Apr 28, 2015 | 3.007 | 3.010 | 2.978 | 2.989 | 7,338,424 | -0.01(-0.44%) |
Apr 27, 2015 | 3.030 | 3.034 | 2.991 | 3.002 | 7,300,897 | -0.03(-1.05%) |
Apr 24, 2015 | 3.073 | 3.073 | 3.027 | 3.034 | 7,061,654 | -0.03(-1.04%) |
Apr 23, 2015 | 3.073 | 3.080 | 3.055 | 3.066 | 5,916,082 | +0.00(+0.12%) |
Apr 22, 2015 | 3.023 | 3.062 | 3.019 | 3.062 | 5,301,289 | +0.03(+1.05%) |
Apr 21, 2015 | 3.051 | 3.051 | 3.019 | 3.030 | 3,567,566 | -0.02(-0.58%) |
Apr 20, 2015 | 3.041 | 3.048 | 3.016 | 3.048 | 4,833,767 | +0.02(+0.70%) |
Apr 17, 2015 | 3.016 | 3.030 | 3.000 | 3.027 | 4,232,506 | +0.00(+0.00%) |
Apr 16, 2015 | 2.984 | 3.027 | 2.977 | 3.027 | 5,604,223 | +0.04(+1.43%) |
Apr 15, 2015 | 2.973 | 2.984 | 2.973 | 2.984 | 4,975,973 | +0.00(+0.12%) |
Apr 14, 2015 | 2.973 | 2.984 | 2.970 | 2.981 | 4,723,953 | +0.01(+0.24%) |
Apr 13, 2015 | 2.977 | 2.981 | 2.966 | 2.973 | 3,866,395 | +0.00(+0.00%) |
Apr 10, 2015 | 2.981 | 2.981 | 2.973 | 2.973 | 3,896,612 | +0.00(+0.00%) |
Apr 09, 2015 | 2.963 | 2.984 | 2.956 | 2.973 | 6,038,692 | +0.01(+0.24%) |
Apr 08, 2015 | 2.970 | 2.981 | 2.963 | 2.966 | 4,299,292 | -0.01(-0.24%) |
Apr 07, 2015 | 2.984 | 2.988 | 2.970 | 2.973 | 5,356,969 | -0.01(-0.36%) |
Apr 06, 2015 | 2.977 | 2.984 | 2.966 | 2.984 | 5,638,396 | +0.00(+0.00%) |
Apr 02, 2015 | 2.970 | 2.984 | 2.984 | 2.984 | 3,783,291 | +0.01(+0.24%) |
Apr 01, 2015 | 2.995 | 3.005 | 2.966 | 2.977 | 5,314,387 | -0.02(-0.59%) |
Mar 31, 2015 | 2.959 | 3.011 | 2.959 | 2.995 | 6,481,234 | +0.01(+0.48%) |
Mar 30, 2015 | 2.984 | 3.002 | 2.952 | 2.981 | 6,618,689 | -0.01(-0.36%) |
Mar 27, 2015 | 3.016 | 3.016 | 2.984 | 2.991 | 5,500,431 | -0.01(-0.31%) |
Mar 26, 2015 | 3.001 | 3.011 | 2.985 | 3.001 | 6,079,991 | +0.00(+0.12%) |
Mar 25, 2015 | 2.997 | 3.001 | 2.976 | 2.997 | 4,633,710 | +0.01(+0.23%) |
Mar 24, 2015 | 3.001 | 3.015 | 2.983 | 2.990 | 6,127,568 | -0.01(-0.35%) |
Mar 23, 2015 | 3.004 | 3.015 | 2.994 | 3.001 | 5,535,931 | -0.00(-0.12%) |
Mar 20, 2015 | 3.001 | 3.015 | 2.983 | 3.004 | 7,686,310 | +0.02(+0.59%) |
Mar 19, 2015 | 3.011 | 3.014 | 2.966 | 2.987 | 5,047,112 | -0.01(-0.47%) |
Mar 18, 2015 | 2.969 | 3.015 | 2.948 | 3.001 | 6,826,316 | +0.02(+0.71%) |
Mar 17, 2015 | 2.987 | 2.997 | 2.958 | 2.980 | 4,604,039 | -0.01(-0.35%) |
Mar 16, 2015 | 2.994 | 3.008 | 2.983 | 2.990 | 4,421,211 | +0.00(+0.12%) |
Mar 13, 2015 | 2.987 | 3.001 | 2.969 | 2.987 | 4,784,195 | -0.01(-0.23%) |
Mar 12, 2015 | 2.980 | 3.004 | 2.980 | 2.994 | 4,770,979 | +0.01(+0.47%) |
Mar 11, 2015 | 2.990 | 3.001 | 2.966 | 2.980 | 4,733,928 | -0.01(-0.24%) |
Mar 10, 2015 | 3.029 | 3.032 | 2.983 | 2.987 | 5,504,989 | -0.05(-1.62%) |
Mar 09, 2015 | 3.057 | 3.067 | 3.029 | 3.036 | 4,496,971 | -0.03(-0.92%) |
Mar 06, 2015 | 3.060 | 3.085 | 3.043 | 3.064 | 4,789,748 | -0.00(-0.11%) |
Mar 05, 2015 | 3.078 | 3.088 | 3.060 | 3.067 | 3,591,654 | -0.01(-0.34%) |
Mar 04, 2015 | 3.057 | 3.081 | 3.029 | 3.078 | 4,836,516 | +0.02(+0.69%) |
Mar 03, 2015 | 3.018 | 3.071 | 3.018 | 3.057 | 5,370,772 | +0.04(+1.28%) |
Mar 02, 2015 | 3.022 | 3.050 | 3.008 | 3.018 | 5,774,714 | -0.01(-0.35%) |
Feb 27, 2015 | 3.036 | 3.043 | 3.018 | 3.029 | 5,473,622 | +0.00(+0.12%) |
Feb 26, 2015 | 3.057 | 3.057 | 3.022 | 3.025 | 7,024,913 | -0.03(-1.03%) |
Feb 25, 2015 | 3.064 | 3.071 | 3.039 | 3.057 | 6,144,545 | -0.00(-0.13%) |
Feb 24, 2015 | 3.056 | 3.076 | 3.049 | 3.061 | 9,734,216 | +0.01(+0.40%) |
Feb 23, 2015 | 3.059 | 3.063 | 3.042 | 3.049 | 6,453,355 | -0.01(-0.34%) |
Feb 20, 2015 | 3.063 | 3.076 | 3.042 | 3.059 | 6,657,632 | +0.00(+0.11%) |
Feb 19, 2015 | 3.066 | 3.066 | 3.031 | 3.056 | 6,245,898 | +0.01(+0.46%) |
Feb 18, 2015 | 3.059 | 3.059 | 3.031 | 3.042 | 5,591,152 | -0.01(-0.34%) |
Feb 17, 2015 | 3.014 | 3.059 | 3.007 | 3.052 | 7,339,427 | +0.04(+1.27%) |
Feb 13, 2015 | 3.003 | 3.014 | 3.014 | 3.014 | 5,725,136 | +0.02(+0.81%) |
Feb 12, 2015 | 2.951 | 2.990 | 2.948 | 2.990 | 5,510,626 | +0.04(+1.41%) |
Feb 11, 2015 | 2.986 | 2.993 | 2.927 | 2.948 | 8,509,004 | -0.05(-1.74%) |
Feb 10, 2015 | 3.007 | 3.014 | 2.976 | 3.000 | 6,183,296 | -0.00(-0.12%) |
Feb 09, 2015 | 2.997 | 3.007 | 2.972 | 3.003 | 7,752,844 | +0.00(+0.12%) |
Feb 06, 2015 | 2.955 | 3.003 | 2.941 | 3.000 | 9,113,682 | +0.06(+2.01%) |
Feb 05, 2015 | 2.930 | 2.990 | 2.872 | 2.941 | 11,891,987 | +0.05(+1.81%) |
Feb 04, 2015 | 2.930 | 2.937 | 2.868 | 2.889 | 11,185,829 | -0.05(-1.66%) |
Feb 03, 2015 | 2.868 | 2.941 | 2.866 | 2.937 | 9,982,259 | +0.08(+2.67%) |