Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.470 | 2.520 | 2.470 | 2.480 | 29,660 | +0.07(+2.86%) |
Apr 29, 2015 | 2.460 | 2.600 | 2.390 | 2.411 | 97,676 | -0.13(-5.08%) |
Apr 28, 2015 | 2.530 | 2.560 | 2.490 | 2.540 | 28,389 | -0.03(-1.17%) |
Apr 27, 2015 | 2.600 | 2.600 | 2.540 | 2.570 | 26,533 | -0.09(-3.38%) |
Apr 24, 2015 | 2.650 | 2.700 | 2.650 | 2.660 | 33,922 | +0.01(+0.38%) |
Apr 23, 2015 | 2.600 | 2.670 | 2.590 | 2.650 | 8,922 | +0.02(+0.76%) |
Apr 22, 2015 | 2.600 | 2.650 | 2.599 | 2.630 | 10,822 | +0.03(+1.15%) |
Apr 21, 2015 | 2.640 | 2.640 | 2.570 | 2.600 | 13,899 | -0.11(-4.06%) |
Apr 20, 2015 | 2.720 | 2.720 | 2.680 | 2.710 | 60,874 | -0.11(-3.90%) |
Apr 17, 2015 | 2.830 | 2.830 | 2.780 | 2.820 | 14,783 | +0.00(+0.00%) |
Apr 16, 2015 | 2.830 | 2.860 | 2.810 | 2.820 | 10,634 | +0.01(+0.36%) |
Apr 15, 2015 | 2.800 | 2.860 | 2.790 | 2.810 | 64,157 | +0.00(+0.00%) |
Apr 14, 2015 | 2.800 | 2.820 | 2.730 | 2.810 | 29,606 | +0.03(+1.08%) |
Apr 13, 2015 | 2.750 | 2.830 | 2.750 | 2.780 | 72,013 | +0.15(+5.70%) |
Apr 10, 2015 | 2.600 | 2.680 | 2.600 | 2.630 | 118,858 | +0.01(+0.38%) |
Apr 09, 2015 | 2.620 | 2.680 | 2.610 | 2.620 | 81,979 | +0.00(+0.00%) |
Apr 08, 2015 | 2.610 | 2.690 | 2.590 | 2.620 | 65,049 | -0.02(-0.76%) |
Apr 07, 2015 | 2.660 | 2.710 | 2.640 | 2.640 | 146,743 | +0.01(+0.38%) |
Apr 06, 2015 | 2.600 | 2.690 | 2.600 | 2.630 | 129,937 | +0.07(+2.73%) |
Apr 02, 2015 | 2.580 | 2.560 | 2.560 | 2.560 | 114,100 | +0.00(+0.00%) |
Apr 01, 2015 | 2.700 | 2.700 | 2.540 | 2.560 | 280,292 | -0.16(-5.88%) |
Mar 31, 2015 | 2.750 | 2.780 | 2.700 | 2.720 | 56,879 | -0.11(-3.89%) |
Mar 30, 2015 | 2.900 | 2.900 | 2.780 | 2.830 | 92,683 | -0.10(-3.41%) |
Mar 27, 2015 | 2.910 | 2.950 | 2.880 | 2.930 | 69,826 | +0.00(+0.00%) |
Mar 26, 2015 | 2.930 | 2.941 | 2.900 | 2.930 | 125,941 | +0.04(+1.38%) |
Mar 25, 2015 | 2.950 | 2.970 | 2.890 | 2.890 | 296,176 | -0.03(-1.03%) |
Mar 24, 2015 | 2.910 | 2.943 | 2.890 | 2.920 | 78,927 | +0.04(+1.39%) |
Mar 23, 2015 | 2.930 | 2.940 | 2.860 | 2.880 | 87,361 | -0.06(-2.04%) |
Mar 20, 2015 | 2.890 | 2.950 | 2.880 | 2.940 | 65,611 | +0.04(+1.38%) |
Mar 19, 2015 | 3.080 | 3.120 | 2.880 | 2.900 | 176,228 | -0.06(-2.03%) |
Mar 18, 2015 | 3.060 | 3.062 | 2.920 | 2.960 | 619,323 | -0.16(-5.13%) |
Mar 17, 2015 | 2.980 | 3.120 | 2.980 | 3.120 | 365,365 | +0.07(+2.30%) |
Mar 16, 2015 | 3.350 | 3.350 | 3.030 | 3.050 | 529,233 | -0.16(-4.84%) |
Mar 13, 2015 | 3.160 | 3.220 | 2.880 | 3.205 | 209,174 | -0.02(-0.77%) |
Mar 12, 2015 | 3.362 | 3.400 | 3.160 | 3.230 | 783,113 | -0.10(-3.00%) |
Mar 11, 2015 | 3.460 | 3.510 | 3.320 | 3.330 | 637,940 | -0.25(-6.98%) |
Mar 10, 2015 | 3.670 | 3.689 | 3.530 | 3.580 | 359,237 | -0.18(-4.79%) |
Mar 09, 2015 | 3.770 | 3.770 | 3.700 | 3.760 | 17,910 | -0.07(-1.83%) |
Mar 06, 2015 | 3.850 | 3.870 | 3.780 | 3.830 | 17,915 | -0.02(-0.52%) |
Mar 05, 2015 | 3.830 | 3.870 | 3.810 | 3.850 | 13,868 | +0.01(+0.26%) |
Mar 04, 2015 | 3.900 | 3.910 | 3.790 | 3.840 | 24,240 | -0.01(-0.26%) |
Mar 03, 2015 | 3.760 | 3.890 | 3.760 | 3.850 | 29,730 | +0.10(+2.67%) |
Mar 02, 2015 | 3.730 | 3.770 | 3.680 | 3.750 | 24,231 | -0.11(-2.85%) |
Feb 27, 2015 | 3.820 | 3.860 | 3.780 | 3.860 | 50,937 | +0.01(+0.26%) |
Feb 26, 2015 | 3.840 | 3.850 | 3.800 | 3.850 | 25,842 | -0.04(-1.03%) |
Feb 25, 2015 | 3.840 | 3.930 | 3.840 | 3.890 | 21,719 | +0.00(+0.00%) |
Feb 24, 2015 | 3.850 | 3.900 | 3.790 | 3.890 | 33,978 | -0.04(-1.02%) |
Feb 23, 2015 | 3.910 | 3.952 | 3.884 | 3.930 | 27,411 | +0.10(+2.61%) |
Feb 20, 2015 | 3.820 | 3.850 | 3.770 | 3.830 | 33,458 | +0.01(+0.26%) |
Feb 19, 2015 | 3.830 | 3.870 | 3.768 | 3.820 | 23,997 | +0.04(+1.06%) |
Feb 18, 2015 | 3.800 | 3.811 | 3.727 | 3.780 | 38,242 | -0.05(-1.31%) |
Feb 17, 2015 | 3.820 | 3.870 | 3.810 | 3.830 | 26,938 | +0.16(+4.36%) |
Feb 13, 2015 | 3.680 | 3.670 | 3.670 | 3.670 | 10,800 | -0.01(-0.27%) |
Feb 12, 2015 | 3.700 | 3.730 | 3.640 | 3.680 | 13,204 | -0.08(-2.13%) |
Feb 11, 2015 | 3.810 | 3.810 | 3.690 | 3.760 | 19,294 | -0.09(-2.34%) |
Feb 10, 2015 | 3.890 | 3.910 | 3.810 | 3.850 | 38,642 | +0.10(+2.67%) |
Feb 09, 2015 | 3.720 | 3.784 | 3.710 | 3.750 | 22,126 | +0.10(+2.74%) |
Feb 06, 2015 | 3.570 | 3.680 | 3.570 | 3.650 | 31,332 | +0.05(+1.39%) |
Feb 05, 2015 | 3.620 | 3.670 | 3.570 | 3.600 | 29,237 | +0.06(+1.69%) |
Feb 04, 2015 | 3.590 | 3.610 | 3.510 | 3.540 | 44,146 | +0.13(+3.81%) |
Feb 03, 2015 | 3.540 | 3.700 | 3.410 | 3.410 | 38,054 | +0.16(+4.92%) |