Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.705 | 2.771 | 2.614 | 2.614 | 6,871 | -0.09(-3.37%) |
Apr 29, 2015 | 2.600 | 2.788 | 2.598 | 2.705 | 14,904 | +0.11(+4.15%) |
Apr 28, 2015 | 2.675 | 2.780 | 2.597 | 2.597 | 39,875 | -0.04(-1.57%) |
Apr 27, 2015 | 2.614 | 2.730 | 2.597 | 2.639 | 24,151 | +0.03(+1.27%) |
Apr 24, 2015 | 2.606 | 2.614 | 2.514 | 2.606 | 25,170 | +0.03(+1.29%) |
Apr 23, 2015 | 2.614 | 2.614 | 2.508 | 2.572 | 15,694 | -0.02(-0.64%) |
Apr 22, 2015 | 2.564 | 2.614 | 2.539 | 2.589 | 5,455 | +0.03(+1.30%) |
Apr 21, 2015 | 2.523 | 2.556 | 2.523 | 2.556 | 5,429 | +0.07(+2.67%) |
Apr 20, 2015 | 2.473 | 2.522 | 2.381 | 2.489 | 35,445 | +0.01(+0.33%) |
Apr 17, 2015 | 2.481 | 2.506 | 2.440 | 2.481 | 6,836 | +0.00(+0.00%) |
Apr 16, 2015 | 2.498 | 2.531 | 2.448 | 2.481 | 20,198 | -0.03(-1.32%) |
Apr 15, 2015 | 2.531 | 2.539 | 2.506 | 2.514 | 9,514 | -0.06(-2.26%) |
Apr 14, 2015 | 2.581 | 2.630 | 2.539 | 2.572 | 4,654 | -0.04(-1.59%) |
Apr 13, 2015 | 2.672 | 2.672 | 2.531 | 2.614 | 11,885 | -0.02(-0.63%) |
Apr 10, 2015 | 2.722 | 2.738 | 2.572 | 2.630 | 33,957 | -0.11(-3.94%) |
Apr 09, 2015 | 2.622 | 2.788 | 2.622 | 2.738 | 2,826 | +0.01(+0.46%) |
Apr 08, 2015 | 2.726 | 2.734 | 2.726 | 2.726 | 2,236 | +0.05(+1.86%) |
Apr 07, 2015 | 2.635 | 2.726 | 2.635 | 2.676 | 4,965 | -0.02(-0.62%) |
Apr 06, 2015 | 2.751 | 2.817 | 2.643 | 2.693 | 45,326 | -0.07(-2.40%) |
Apr 02, 2015 | 2.610 | 2.759 | 2.759 | 2.759 | 35,243 | +0.01(+0.30%) |
Apr 01, 2015 | 2.570 | 2.792 | 2.552 | 2.751 | 32,548 | +0.10(+3.91%) |
Mar 31, 2015 | 2.693 | 2.767 | 2.635 | 2.647 | 12,517 | +0.07(+2.73%) |
Mar 30, 2015 | 2.544 | 2.684 | 2.544 | 2.577 | 10,616 | -0.02(-0.96%) |
Mar 27, 2015 | 2.585 | 2.610 | 2.544 | 2.602 | 11,631 | +0.06(+2.28%) |
Mar 26, 2015 | 2.502 | 2.606 | 2.502 | 2.544 | 18,746 | -0.08(-3.15%) |
Mar 25, 2015 | 2.345 | 2.709 | 2.345 | 2.626 | 70,435 | +0.27(+11.23%) |
Mar 24, 2015 | 2.544 | 2.568 | 2.270 | 2.361 | 28,298 | -0.18(-7.17%) |
Mar 23, 2015 | 2.477 | 2.560 | 2.403 | 2.544 | 13,737 | +0.08(+3.37%) |
Mar 20, 2015 | 2.477 | 2.527 | 2.461 | 2.461 | 24,423 | +0.00(+0.00%) |
Mar 19, 2015 | 2.378 | 2.486 | 2.345 | 2.461 | 19,105 | +0.07(+2.77%) |
Mar 18, 2015 | 2.461 | 2.527 | 2.278 | 2.394 | 15,735 | -0.03(-1.37%) |
Mar 17, 2015 | 2.361 | 2.477 | 2.361 | 2.428 | 8,277 | +0.02(+1.03%) |
Mar 16, 2015 | 2.403 | 2.419 | 2.353 | 2.403 | 11,526 | -0.02(-1.02%) |
Mar 13, 2015 | 2.452 | 2.477 | 2.361 | 2.428 | 6,130 | -0.04(-1.68%) |
Mar 12, 2015 | 2.386 | 2.502 | 2.346 | 2.469 | 10,609 | +0.08(+3.47%) |
Mar 11, 2015 | 2.486 | 2.486 | 2.386 | 2.386 | 8,084 | -0.09(-3.68%) |
Mar 10, 2015 | 2.452 | 2.477 | 2.428 | 2.477 | 56,843 | -0.01(-0.33%) |
Mar 09, 2015 | 2.486 | 2.494 | 2.444 | 2.486 | 3,899 | +0.00(+0.00%) |
Mar 06, 2015 | 2.485 | 2.486 | 2.452 | 2.486 | 2,878 | -0.00(-0.07%) |
Mar 05, 2015 | 2.651 | 2.651 | 2.444 | 2.487 | 15,609 | -0.04(-1.74%) |
Mar 04, 2015 | 2.490 | 2.606 | 2.465 | 2.531 | 19,128 | +0.01(+0.33%) |
Mar 03, 2015 | 2.589 | 2.630 | 2.519 | 2.523 | 23,620 | -0.12(-4.39%) |
Mar 02, 2015 | 2.672 | 2.688 | 2.510 | 2.639 | 21,811 | -0.07(-2.74%) |
Feb 27, 2015 | 2.606 | 2.771 | 2.606 | 2.713 | 14,275 | +0.07(+2.82%) |
Feb 26, 2015 | 2.680 | 2.771 | 2.606 | 2.639 | 7,352 | -0.08(-3.04%) |
Feb 25, 2015 | 2.639 | 2.845 | 2.631 | 2.721 | 16,774 | -0.07(-2.66%) |
Feb 24, 2015 | 2.779 | 2.862 | 2.688 | 2.796 | 12,046 | +0.02(+0.60%) |
Feb 23, 2015 | 2.688 | 2.796 | 2.581 | 2.779 | 27,341 | +0.01(+0.45%) |
Feb 20, 2015 | 2.614 | 2.767 | 2.597 | 2.767 | 6,126 | +0.09(+3.24%) |
Feb 19, 2015 | 2.697 | 2.697 | 2.597 | 2.680 | 11,272 | -0.06(-2.12%) |
Feb 18, 2015 | 2.829 | 2.829 | 2.721 | 2.738 | 8,252 | +0.00(+0.00%) |
Feb 17, 2015 | 2.730 | 2.821 | 2.730 | 2.738 | 4,646 | -0.04(-1.49%) |
Feb 13, 2015 | 2.730 | 2.779 | 2.779 | 2.779 | 12,814 | +0.06(+2.13%) |
Feb 12, 2015 | 2.754 | 2.804 | 2.721 | 2.721 | 13,229 | -0.02(-0.60%) |
Feb 11, 2015 | 2.581 | 2.804 | 2.581 | 2.738 | 14,003 | +0.15(+5.75%) |
Feb 10, 2015 | 2.713 | 2.713 | 2.564 | 2.589 | 3,965 | -0.13(-4.86%) |
Feb 09, 2015 | 2.837 | 2.879 | 2.639 | 2.721 | 7,229 | -0.01(-0.30%) |
Feb 06, 2015 | 2.730 | 2.837 | 2.721 | 2.730 | 9,195 | +0.00(+0.00%) |
Feb 05, 2015 | 2.812 | 2.854 | 2.688 | 2.730 | 50,881 | -0.07(-2.51%) |
Feb 04, 2015 | 2.767 | 2.891 | 2.759 | 2.800 | 21,040 | -0.02(-0.76%) |
Feb 03, 2015 | 2.883 | 2.883 | 2.684 | 2.821 | 8,562 | -0.04(-1.56%) |