Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.044 | 3.076 | 3.038 | 3.051 | 3,447,667 | -0.03(-1.04%) |
Apr 29, 2015 | 3.089 | 3.114 | 3.070 | 3.082 | 3,300,247 | -0.02(-0.62%) |
Apr 28, 2015 | 3.063 | 3.102 | 3.044 | 3.102 | 2,350,164 | +0.03(+1.04%) |
Apr 27, 2015 | 3.073 | 3.095 | 3.070 | 3.070 | 3,310,541 | -0.05(-1.64%) |
Apr 24, 2015 | 3.089 | 3.121 | 3.076 | 3.121 | 5,830,920 | +0.04(+1.46%) |
Apr 23, 2015 | 3.031 | 3.095 | 3.025 | 3.076 | 2,599,466 | +0.04(+1.26%) |
Apr 22, 2015 | 3.038 | 3.051 | 3.019 | 3.038 | 5,163,430 | -0.02(-0.63%) |
Apr 21, 2015 | 3.044 | 3.070 | 3.031 | 3.057 | 3,554,996 | +0.01(+0.42%) |
Apr 20, 2015 | 3.019 | 3.044 | 3.006 | 3.044 | 3,941,486 | -0.01(-0.21%) |
Apr 17, 2015 | 3.051 | 3.057 | 3.025 | 3.051 | 7,388,572 | -0.04(-1.45%) |
Apr 16, 2015 | 3.070 | 3.102 | 3.063 | 3.095 | 4,694,178 | +0.02(+0.62%) |
Apr 15, 2015 | 3.063 | 3.089 | 3.044 | 3.076 | 4,412,165 | +0.03(+1.05%) |
Apr 14, 2015 | 3.025 | 3.057 | 3.025 | 3.044 | 4,581,032 | +0.07(+2.37%) |
Apr 13, 2015 | 2.987 | 3.006 | 2.974 | 2.974 | 11,537,499 | -0.01(-0.43%) |
Apr 10, 2015 | 2.987 | 2.999 | 2.974 | 2.987 | 2,022,361 | -0.04(-1.48%) |
Apr 09, 2015 | 3.031 | 3.038 | 3.012 | 3.031 | 3,048,863 | -0.03(-0.84%) |
Apr 08, 2015 | 3.082 | 3.089 | 3.051 | 3.057 | 4,476,000 | +0.00(+0.00%) |
Apr 07, 2015 | 3.063 | 3.082 | 3.057 | 3.057 | 17,709,434 | -0.01(-0.21%) |
Apr 06, 2015 | 3.012 | 3.070 | 3.012 | 3.063 | 2,754,073 | +0.04(+1.27%) |
Apr 02, 2015 | 3.012 | 3.025 | 3.025 | 3.025 | 1,634,508 | +0.03(+0.99%) |
Apr 01, 2015 | 3.014 | 3.027 | 2.989 | 2.995 | 4,437,000 | +0.04(+1.28%) |
Mar 31, 2015 | 2.963 | 2.989 | 2.957 | 2.957 | 3,468,380 | -0.04(-1.48%) |
Mar 30, 2015 | 2.989 | 3.014 | 2.982 | 3.001 | 2,700,629 | +0.00(+0.00%) |
Mar 27, 2015 | 3.001 | 3.014 | 2.995 | 3.001 | 2,847,953 | -0.03(-1.04%) |
Mar 26, 2015 | 3.033 | 3.039 | 3.008 | 3.033 | 3,802,563 | -0.01(-0.42%) |
Mar 25, 2015 | 3.071 | 3.077 | 3.039 | 3.046 | 4,047,166 | -0.03(-1.03%) |
Mar 24, 2015 | 3.071 | 3.084 | 3.055 | 3.077 | 8,299,998 | -0.02(-0.61%) |
Mar 23, 2015 | 3.065 | 3.096 | 3.055 | 3.096 | 7,418,716 | +0.03(+0.82%) |
Mar 20, 2015 | 3.039 | 3.071 | 3.027 | 3.071 | 4,027,734 | +0.09(+2.97%) |
Mar 19, 2015 | 3.014 | 3.020 | 2.970 | 2.982 | 3,728,186 | -0.04(-1.46%) |
Mar 18, 2015 | 2.963 | 3.039 | 2.957 | 3.027 | 2,545,813 | +0.02(+0.63%) |
Mar 17, 2015 | 2.982 | 3.008 | 2.976 | 3.008 | 3,601,852 | +0.00(+0.00%) |
Mar 16, 2015 | 2.989 | 3.024 | 2.982 | 3.008 | 5,874,368 | +0.02(+0.64%) |
Mar 13, 2015 | 2.982 | 2.995 | 2.945 | 2.989 | 9,467,709 | -0.01(-0.42%) |
Mar 12, 2015 | 3.008 | 3.027 | 2.982 | 3.001 | 8,816,781 | +0.04(+1.28%) |
Mar 11, 2015 | 2.989 | 3.001 | 2.951 | 2.963 | 3,966,389 | -0.04(-1.27%) |
Mar 10, 2015 | 3.039 | 3.052 | 2.995 | 3.001 | 2,767,296 | -0.09(-2.87%) |
Mar 09, 2015 | 3.090 | 3.109 | 3.065 | 3.090 | 4,231,438 | +0.00(+0.00%) |
Mar 06, 2015 | 3.103 | 3.122 | 3.090 | 3.090 | 2,434,756 | -0.05(-1.61%) |
Mar 05, 2015 | 3.103 | 3.141 | 3.100 | 3.141 | 2,552,984 | +0.05(+1.64%) |
Mar 04, 2015 | 3.090 | 3.106 | 3.071 | 3.090 | 2,992,847 | -0.03(-0.81%) |
Mar 03, 2015 | 3.109 | 3.115 | 3.099 | 3.115 | 4,437,886 | -0.02(-0.61%) |
Mar 02, 2015 | 3.103 | 3.141 | 3.096 | 3.134 | 5,023,595 | +0.07(+2.27%) |
Feb 27, 2015 | 3.103 | 3.109 | 3.065 | 3.065 | 4,450,872 | +0.00(+0.00%) |
Feb 26, 2015 | 3.090 | 3.090 | 3.052 | 3.065 | 2,546,618 | -0.03(-1.02%) |
Feb 25, 2015 | 3.103 | 3.115 | 3.096 | 3.096 | 6,469,836 | +0.00(+0.00%) |
Feb 24, 2015 | 3.084 | 3.115 | 3.077 | 3.096 | 8,059,964 | -0.01(-0.41%) |
Feb 23, 2015 | 3.071 | 3.109 | 3.065 | 3.109 | 6,552,491 | +0.05(+1.66%) |
Feb 20, 2015 | 3.014 | 3.058 | 2.995 | 3.058 | 2,699,137 | +0.06(+2.11%) |
Feb 19, 2015 | 3.001 | 3.014 | 2.982 | 2.995 | 1,583,564 | -0.01(-0.21%) |
Feb 18, 2015 | 3.014 | 3.027 | 3.001 | 3.001 | 2,653,967 | +0.01(+0.21%) |
Feb 17, 2015 | 2.976 | 3.001 | 2.957 | 2.995 | 3,409,515 | +0.08(+2.83%) |
Feb 13, 2015 | 2.888 | 2.913 | 2.913 | 2.913 | 12,138,951 | +0.03(+0.88%) |
Feb 12, 2015 | 2.897 | 2.900 | 2.875 | 2.888 | 7,521,810 | +0.02(+0.66%) |
Feb 11, 2015 | 2.850 | 2.869 | 2.843 | 2.869 | 1,785,970 | -0.01(-0.44%) |
Feb 10, 2015 | 2.881 | 2.894 | 2.862 | 2.881 | 2,605,775 | +0.01(+0.44%) |
Feb 09, 2015 | 2.869 | 2.888 | 2.862 | 2.869 | 1,729,546 | -0.03(-1.09%) |
Feb 06, 2015 | 2.913 | 2.932 | 2.889 | 2.900 | 2,315,151 | -0.02(-0.65%) |
Feb 05, 2015 | 2.888 | 2.925 | 2.881 | 2.919 | 2,363,753 | +0.08(+2.90%) |
Feb 04, 2015 | 2.850 | 2.878 | 2.837 | 2.837 | 3,870,578 | -0.06(-1.97%) |
Feb 03, 2015 | 2.837 | 2.913 | 2.831 | 2.894 | 5,732,417 | +0.09(+3.39%) |