Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.470 | 2.470 | 2.410 | 2.464 | 2,620 | +0.01(+0.56%) |
Apr 29, 2015 | 2.420 | 2.490 | 2.420 | 2.450 | 27,352 | +0.00(+0.00%) |
Apr 28, 2015 | 2.430 | 2.460 | 2.400 | 2.450 | 28,224 | +0.03(+1.24%) |
Apr 27, 2015 | 2.420 | 2.440 | 2.370 | 2.420 | 17,366 | +0.03(+1.26%) |
Apr 24, 2015 | 2.400 | 2.403 | 2.390 | 2.390 | 5,117 | -0.03(-1.24%) |
Apr 23, 2015 | 2.345 | 2.440 | 2.340 | 2.420 | 4,996 | +0.00(+0.00%) |
Apr 22, 2015 | 2.420 | 2.430 | 2.399 | 2.420 | 3,250 | +0.02(+0.83%) |
Apr 21, 2015 | 2.380 | 2.426 | 2.380 | 2.400 | 6,383 | -0.01(-0.41%) |
Apr 20, 2015 | 2.410 | 2.410 | 2.409 | 2.410 | 1,331 | +0.05(+2.21%) |
Apr 17, 2015 | 2.364 | 2.364 | 2.358 | 2.358 | 352 | -0.05(-2.16%) |
Apr 16, 2015 | 2.360 | 2.450 | 2.360 | 2.410 | 5,858 | +0.03(+1.26%) |
Apr 15, 2015 | 2.400 | 2.440 | 2.340 | 2.380 | 4,185 | -0.08(-3.25%) |
Apr 14, 2015 | 2.460 | 2.460 | 2.350 | 2.460 | 10,760 | +0.01(+0.41%) |
Apr 13, 2015 | 2.400 | 2.450 | 2.350 | 2.450 | 38,897 | +0.05(+2.08%) |
Apr 10, 2015 | 2.330 | 2.400 | 2.330 | 2.400 | 80,745 | +0.06(+2.57%) |
Apr 09, 2015 | 2.320 | 2.360 | 2.320 | 2.340 | 1,496 | +0.00(+0.00%) |
Apr 08, 2015 | 2.350 | 2.361 | 2.320 | 2.340 | 13,428 | -0.01(-0.43%) |
Apr 07, 2015 | 2.330 | 2.380 | 2.330 | 2.350 | 14,877 | -0.03(-1.26%) |
Apr 06, 2015 | 2.360 | 2.380 | 2.360 | 2.380 | 2,220 | +0.02(+0.85%) |
Apr 02, 2015 | 2.360 | 2.360 | 2.360 | 2.360 | 3,500 | +0.00(+0.00%) |
Apr 01, 2015 | 2.335 | 2.360 | 2.335 | 2.360 | 3,668 | +0.01(+0.43%) |
Mar 31, 2015 | 2.390 | 2.390 | 2.320 | 2.350 | 23,595 | -0.02(-0.84%) |
Mar 30, 2015 | 2.370 | 2.370 | 2.370 | 2.370 | 1,578 | -0.01(-0.42%) |
Mar 27, 2015 | 2.370 | 2.390 | 2.370 | 2.380 | 17,143 | +0.01(+0.42%) |
Mar 26, 2015 | 2.370 | 2.380 | 2.370 | 2.370 | 15,978 | -0.01(-0.23%) |
Mar 24, 2015 | 2.340 | 2.376 | 2.376 | 2.376 | 1 | +0.05(+1.95%) |
Mar 23, 2015 | 2.300 | 2.340 | 2.300 | 2.330 | 15,430 | -0.01(-0.43%) |
Mar 20, 2015 | 2.340 | 2.350 | 2.340 | 2.340 | 7,833 | +0.01(+0.43%) |
Mar 19, 2015 | 2.320 | 2.340 | 2.320 | 2.330 | 7,246 | +0.01(+0.43%) |
Mar 17, 2015 | 2.310 | 2.320 | 2.320 | 2.320 | 177 | -0.02(-0.86%) |
Mar 16, 2015 | 2.280 | 2.350 | 2.280 | 2.340 | 12,369 | +0.02(+0.87%) |
Mar 13, 2015 | 2.300 | 2.320 | 2.300 | 2.320 | 1,888 | +0.02(+0.87%) |
Mar 12, 2015 | 2.339 | 2.339 | 2.300 | 2.300 | 680 | +0.00(+0.00%) |
Mar 11, 2015 | 2.310 | 2.370 | 2.290 | 2.300 | 28,534 | -0.04(-1.71%) |
Mar 10, 2015 | 2.322 | 2.370 | 2.320 | 2.340 | 5,561 | +0.00(+0.00%) |
Mar 09, 2015 | 2.331 | 2.350 | 2.320 | 2.340 | 4,637 | -0.01(-0.43%) |
Mar 06, 2015 | 2.310 | 2.370 | 2.310 | 2.350 | 4,762 | -0.01(-0.42%) |
Mar 05, 2015 | 2.330 | 2.375 | 2.330 | 2.360 | 11,701 | +0.01(+0.43%) |
Mar 04, 2015 | 2.300 | 2.370 | 2.330 | 2.350 | 11,046 | +0.02(+0.85%) |
Mar 03, 2015 | 2.330 | 2.370 | 2.300 | 2.330 | 54,222 | -0.09(-3.71%) |
Mar 02, 2015 | 2.380 | 2.460 | 2.370 | 2.420 | 36,266 | +0.00(+0.00%) |
Feb 27, 2015 | 2.374 | 2.420 | 2.374 | 2.420 | 400 | +0.03(+1.26%) |
Feb 26, 2015 | 2.370 | 2.420 | 2.370 | 2.390 | 887 | +0.01(+0.42%) |
Feb 25, 2015 | 2.350 | 2.420 | 2.350 | 2.380 | 5,912 | -0.03(-1.24%) |
Feb 24, 2015 | 2.390 | 2.450 | 2.390 | 2.410 | 3,192 | -0.02(-0.82%) |
Feb 23, 2015 | 2.410 | 2.430 | 2.401 | 2.430 | 10,334 | -0.03(-1.09%) |
Feb 20, 2015 | 2.400 | 2.460 | 2.400 | 2.457 | 3,521 | +0.03(+1.10%) |
Feb 19, 2015 | 2.380 | 2.470 | 2.380 | 2.430 | 76,250 | +0.04(+1.67%) |
Feb 18, 2015 | 2.430 | 2.430 | 2.370 | 2.390 | 7,452 | -0.02(-0.83%) |
Feb 17, 2015 | 2.380 | 2.420 | 2.380 | 2.410 | 14,964 | -0.03(-1.23%) |
Feb 13, 2015 | 2.390 | 2.440 | 2.440 | 2.440 | 7,900 | -0.01(-0.41%) |
Feb 12, 2015 | 2.430 | 2.460 | 2.400 | 2.450 | 11,448 | -0.02(-0.81%) |
Feb 11, 2015 | 2.460 | 2.470 | 2.380 | 2.470 | 17,566 | +0.01(+0.40%) |
Feb 10, 2015 | 2.390 | 2.490 | 2.380 | 2.460 | 88,297 | +0.08(+3.50%) |
Feb 09, 2015 | 2.300 | 2.377 | 2.290 | 2.377 | 32,489 | +0.08(+3.34%) |
Feb 06, 2015 | 2.310 | 2.310 | 2.260 | 2.300 | 54,515 | -0.01(-0.43%) |
Feb 05, 2015 | 2.280 | 2.315 | 2.280 | 2.310 | 5,432 | -0.04(-1.70%) |
Feb 04, 2015 | 2.340 | 2.350 | 2.310 | 2.350 | 5,141 | +0.05(+2.17%) |
Feb 03, 2015 | 2.300 | 2.350 | 2.300 | 2.300 | 23,672 | +0.01(+0.44%) |