Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.875 | 2.875 | 2.857 | 2.857 | 3,814,486 | -0.02(-0.63%) |
May 28, 2015 | 2.857 | 2.879 | 2.854 | 2.875 | 5,031,405 | +0.00(+0.13%) |
May 27, 2015 | 2.886 | 2.890 | 2.854 | 2.872 | 6,563,285 | -0.00(-0.08%) |
May 26, 2015 | 2.885 | 2.892 | 2.863 | 2.874 | 6,493,740 | -0.02(-0.68%) |
May 22, 2015 | 2.899 | 2.894 | 2.894 | 2.894 | 4,552,247 | -0.02(-0.55%) |
May 21, 2015 | 2.892 | 2.917 | 2.892 | 2.910 | 6,656,386 | +0.00(+0.00%) |
May 20, 2015 | 2.928 | 2.928 | 2.910 | 2.910 | 3,846,208 | -0.02(-0.73%) |
May 19, 2015 | 2.942 | 2.946 | 2.910 | 2.931 | 4,598,940 | -0.01(-0.24%) |
May 18, 2015 | 2.946 | 2.958 | 2.935 | 2.938 | 4,227,180 | -0.00(-0.12%) |
May 15, 2015 | 2.935 | 2.949 | 2.921 | 2.942 | 3,656,890 | +0.01(+0.37%) |
May 14, 2015 | 2.921 | 2.949 | 2.913 | 2.931 | 5,172,138 | +0.01(+0.37%) |
May 13, 2015 | 2.881 | 2.924 | 2.881 | 2.921 | 6,293,366 | +0.04(+1.37%) |
May 12, 2015 | 2.860 | 2.888 | 2.849 | 2.881 | 5,741,304 | +0.02(+0.75%) |
May 11, 2015 | 2.845 | 2.878 | 2.845 | 2.860 | 6,635,825 | +0.00(+0.13%) |
May 08, 2015 | 2.885 | 2.899 | 2.828 | 2.856 | 10,563,655 | -0.02(-0.75%) |
May 07, 2015 | 2.863 | 2.909 | 2.835 | 2.878 | 13,924,095 | +0.09(+3.34%) |
May 06, 2015 | 2.831 | 2.863 | 2.656 | 2.785 | 32,054,602 | -0.03(-1.21%) |
May 05, 2015 | 2.874 | 2.881 | 2.802 | 2.819 | 19,742,384 | -0.07(-2.42%) |
May 04, 2015 | 2.971 | 2.981 | 2.845 | 2.888 | 19,579,934 | -0.09(-2.89%) |
May 01, 2015 | 2.992 | 2.996 | 2.971 | 2.974 | 4,518,274 | -0.01(-0.48%) |
Apr 30, 2015 | 2.989 | 2.992 | 2.960 | 2.989 | 7,073,272 | +0.00(+0.12%) |
Apr 29, 2015 | 2.989 | 2.996 | 2.978 | 2.985 | 5,255,413 | -0.00(-0.12%) |
Apr 28, 2015 | 3.006 | 3.010 | 2.978 | 2.989 | 7,338,642 | -0.01(-0.44%) |
Apr 27, 2015 | 3.030 | 3.034 | 2.991 | 3.002 | 7,301,114 | -0.03(-1.05%) |
Apr 24, 2015 | 3.073 | 3.073 | 3.026 | 3.034 | 7,061,863 | -0.03(-1.04%) |
Apr 23, 2015 | 3.073 | 3.080 | 3.055 | 3.065 | 5,916,258 | +0.00(+0.12%) |
Apr 22, 2015 | 3.023 | 3.062 | 3.019 | 3.062 | 5,301,446 | +0.03(+1.05%) |
Apr 21, 2015 | 3.051 | 3.051 | 3.019 | 3.030 | 3,567,672 | -0.02(-0.58%) |
Apr 20, 2015 | 3.041 | 3.048 | 3.016 | 3.048 | 4,833,910 | +0.02(+0.70%) |
Apr 17, 2015 | 3.016 | 3.030 | 3.000 | 3.026 | 4,232,632 | +0.00(+0.00%) |
Apr 16, 2015 | 2.984 | 3.026 | 2.977 | 3.026 | 5,604,390 | +0.04(+1.43%) |
Apr 15, 2015 | 2.973 | 2.984 | 2.973 | 2.984 | 4,976,121 | +0.00(+0.12%) |
Apr 14, 2015 | 2.973 | 2.984 | 2.970 | 2.980 | 4,724,094 | +0.01(+0.24%) |
Apr 13, 2015 | 2.977 | 2.980 | 2.966 | 2.973 | 3,866,510 | +0.00(+0.00%) |
Apr 10, 2015 | 2.980 | 2.980 | 2.973 | 2.973 | 3,896,728 | +0.00(+0.00%) |
Apr 09, 2015 | 2.963 | 2.984 | 2.956 | 2.973 | 6,038,871 | +0.01(+0.24%) |
Apr 08, 2015 | 2.970 | 2.980 | 2.963 | 2.966 | 4,299,420 | -0.01(-0.24%) |
Apr 07, 2015 | 2.984 | 2.988 | 2.970 | 2.973 | 5,357,128 | -0.01(-0.36%) |
Apr 06, 2015 | 2.977 | 2.984 | 2.966 | 2.984 | 5,638,564 | +0.00(+0.00%) |
Apr 02, 2015 | 2.970 | 2.984 | 2.984 | 2.984 | 3,783,403 | +0.01(+0.24%) |
Apr 01, 2015 | 2.995 | 3.005 | 2.966 | 2.977 | 5,314,545 | -0.02(-0.59%) |
Mar 31, 2015 | 2.959 | 3.011 | 2.959 | 2.995 | 6,481,426 | +0.01(+0.48%) |
Mar 30, 2015 | 2.984 | 3.002 | 2.952 | 2.980 | 6,618,885 | -0.01(-0.36%) |
Mar 27, 2015 | 3.016 | 3.016 | 2.984 | 2.991 | 5,500,594 | -0.01(-0.31%) |
Mar 26, 2015 | 3.001 | 3.011 | 2.985 | 3.001 | 6,080,173 | +0.00(+0.12%) |
Mar 25, 2015 | 2.997 | 3.001 | 2.976 | 2.997 | 4,633,849 | +0.01(+0.23%) |
Mar 24, 2015 | 3.001 | 3.015 | 2.983 | 2.990 | 6,127,751 | -0.01(-0.35%) |
Mar 23, 2015 | 3.004 | 3.015 | 2.993 | 3.001 | 5,536,096 | -0.00(-0.12%) |
Mar 20, 2015 | 3.001 | 3.015 | 2.983 | 3.004 | 7,686,540 | +0.02(+0.59%) |
Mar 19, 2015 | 3.011 | 3.014 | 2.965 | 2.986 | 5,047,263 | -0.01(-0.47%) |
Mar 18, 2015 | 2.969 | 3.015 | 2.948 | 3.001 | 6,826,520 | +0.02(+0.71%) |
Mar 17, 2015 | 2.986 | 2.997 | 2.958 | 2.979 | 4,604,177 | -0.01(-0.35%) |
Mar 16, 2015 | 2.993 | 3.008 | 2.983 | 2.990 | 4,421,343 | +0.00(+0.12%) |
Mar 13, 2015 | 2.986 | 3.001 | 2.969 | 2.986 | 4,784,338 | -0.01(-0.23%) |
Mar 12, 2015 | 2.979 | 3.004 | 2.979 | 2.993 | 4,771,122 | +0.01(+0.47%) |
Mar 11, 2015 | 2.990 | 3.001 | 2.965 | 2.979 | 4,734,069 | -0.01(-0.23%) |
Mar 10, 2015 | 3.029 | 3.032 | 2.983 | 2.986 | 5,505,153 | -0.05(-1.62%) |
Mar 09, 2015 | 3.057 | 3.067 | 3.029 | 3.036 | 4,497,106 | -0.03(-0.92%) |
Mar 06, 2015 | 3.060 | 3.085 | 3.043 | 3.064 | 4,789,891 | -0.00(-0.11%) |
Mar 05, 2015 | 3.078 | 3.088 | 3.060 | 3.067 | 3,591,761 | -0.01(-0.34%) |
Mar 04, 2015 | 3.057 | 3.081 | 3.029 | 3.078 | 4,836,661 | +0.02(+0.69%) |
Mar 03, 2015 | 3.018 | 3.071 | 3.018 | 3.057 | 5,370,932 | +0.04(+1.28%) |