Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.080 | 3.080 | 2.910 | 3.000 | 406,636 | -0.08(-2.60%) |
Apr 29, 2015 | 3.060 | 3.160 | 2.970 | 3.080 | 464,824 | +0.04(+1.32%) |
Apr 28, 2015 | 2.850 | 3.070 | 2.840 | 3.040 | 1,053,435 | +0.22(+7.80%) |
Apr 27, 2015 | 2.830 | 2.830 | 2.800 | 2.820 | 85,593 | -0.01(-0.35%) |
Apr 24, 2015 | 2.820 | 2.830 | 2.780 | 2.830 | 90,880 | +0.02(+0.71%) |
Apr 23, 2015 | 2.790 | 2.870 | 2.730 | 2.810 | 79,336 | +0.01(+0.36%) |
Apr 22, 2015 | 2.810 | 2.888 | 2.790 | 2.800 | 184,061 | +0.03(+1.08%) |
Apr 21, 2015 | 2.730 | 2.778 | 2.710 | 2.770 | 67,477 | +0.02(+0.73%) |
Apr 20, 2015 | 2.730 | 2.780 | 2.700 | 2.750 | 48,963 | +0.02(+0.73%) |
Apr 17, 2015 | 2.760 | 2.770 | 2.700 | 2.730 | 233,647 | -0.06(-2.33%) |
Apr 16, 2015 | 2.780 | 2.800 | 2.760 | 2.795 | 125,347 | -0.00(-0.18%) |
Apr 15, 2015 | 2.800 | 2.800 | 2.750 | 2.800 | 184,892 | +0.00(+0.00%) |
Apr 14, 2015 | 2.810 | 2.810 | 2.780 | 2.800 | 71,341 | -0.02(-0.71%) |
Apr 13, 2015 | 2.770 | 2.840 | 2.770 | 2.820 | 132,467 | +0.06(+2.17%) |
Apr 10, 2015 | 2.750 | 2.800 | 2.720 | 2.760 | 190,256 | +0.05(+1.85%) |
Apr 09, 2015 | 2.720 | 2.800 | 2.710 | 2.710 | 143,157 | -0.04(-1.45%) |
Apr 08, 2015 | 2.800 | 2.820 | 2.620 | 2.750 | 325,245 | -0.05(-1.79%) |
Apr 07, 2015 | 2.850 | 2.879 | 2.780 | 2.800 | 150,830 | -0.04(-1.41%) |
Apr 06, 2015 | 2.930 | 2.940 | 2.800 | 2.840 | 358,722 | -0.10(-3.40%) |
Apr 02, 2015 | 2.830 | 2.940 | 2.940 | 2.940 | 882,700 | +0.17(+6.14%) |
Apr 01, 2015 | 2.720 | 2.830 | 2.700 | 2.770 | 175,921 | +0.02(+0.73%) |
Mar 31, 2015 | 2.690 | 2.760 | 2.620 | 2.750 | 152,932 | +0.04(+1.48%) |
Mar 30, 2015 | 2.700 | 2.760 | 2.660 | 2.710 | 328,202 | +0.01(+0.37%) |
Mar 27, 2015 | 2.680 | 2.740 | 2.630 | 2.700 | 182,074 | +0.03(+1.12%) |
Mar 26, 2015 | 2.640 | 2.700 | 2.580 | 2.670 | 216,043 | +0.05(+1.91%) |
Mar 25, 2015 | 2.680 | 2.730 | 2.580 | 2.620 | 459,689 | -0.04(-1.50%) |
Mar 24, 2015 | 2.670 | 2.690 | 2.580 | 2.660 | 386,877 | -0.01(-0.37%) |
Mar 23, 2015 | 2.400 | 2.670 | 2.400 | 2.670 | 925,331 | +0.22(+8.98%) |
Mar 20, 2015 | 2.450 | 2.450 | 2.370 | 2.450 | 157,323 | +0.03(+1.24%) |
Mar 19, 2015 | 2.360 | 2.450 | 2.310 | 2.420 | 395,786 | +0.09(+3.86%) |
Mar 18, 2015 | 2.280 | 2.350 | 2.230 | 2.330 | 178,133 | +0.01(+0.43%) |
Mar 17, 2015 | 2.280 | 2.340 | 2.220 | 2.320 | 117,273 | +0.02(+0.87%) |
Mar 16, 2015 | 2.250 | 2.310 | 2.200 | 2.300 | 148,516 | +0.04(+1.77%) |
Mar 13, 2015 | 2.320 | 2.340 | 2.160 | 2.260 | 241,916 | -0.04(-1.74%) |
Mar 12, 2015 | 2.260 | 2.300 | 2.200 | 2.300 | 187,434 | +0.10(+4.55%) |
Mar 11, 2015 | 2.190 | 2.270 | 2.170 | 2.200 | 152,088 | +0.01(+0.46%) |
Mar 10, 2015 | 2.250 | 2.250 | 2.160 | 2.190 | 85,193 | -0.06(-2.67%) |
Mar 09, 2015 | 2.290 | 2.290 | 2.030 | 2.250 | 498,048 | -0.05(-2.17%) |
Mar 06, 2015 | 2.300 | 2.360 | 2.261 | 2.300 | 78,088 | -0.02(-0.86%) |
Mar 05, 2015 | 2.320 | 2.340 | 2.280 | 2.320 | 105,129 | +0.01(+0.43%) |
Mar 04, 2015 | 2.370 | 2.370 | 2.260 | 2.310 | 291,593 | -0.06(-2.53%) |
Mar 03, 2015 | 2.380 | 2.450 | 2.350 | 2.370 | 252,472 | -0.03(-1.25%) |
Mar 02, 2015 | 2.350 | 2.400 | 2.300 | 2.400 | 219,910 | +0.04(+1.91%) |
Feb 27, 2015 | 2.390 | 2.400 | 2.320 | 2.355 | 156,856 | -0.04(-1.46%) |
Feb 26, 2015 | 2.330 | 2.430 | 2.290 | 2.390 | 403,372 | +0.06(+2.58%) |
Feb 25, 2015 | 2.260 | 2.440 | 2.250 | 2.330 | 518,233 | +0.09(+4.02%) |
Feb 24, 2015 | 2.150 | 2.260 | 2.130 | 2.240 | 275,737 | +0.08(+3.70%) |
Feb 23, 2015 | 2.180 | 2.200 | 2.150 | 2.160 | 178,016 | -0.06(-2.70%) |
Feb 20, 2015 | 2.250 | 2.260 | 2.170 | 2.220 | 211,613 | -0.04(-1.77%) |
Feb 19, 2015 | 2.260 | 2.270 | 2.190 | 2.260 | 337,291 | +0.01(+0.44%) |
Feb 18, 2015 | 2.180 | 2.310 | 2.150 | 2.250 | 821,282 | +0.10(+4.65%) |
Feb 17, 2015 | 2.130 | 2.210 | 2.080 | 2.150 | 651,922 | +0.08(+3.86%) |
Feb 13, 2015 | 2.040 | 2.070 | 2.070 | 2.070 | 246,100 | +0.07(+3.50%) |
Feb 12, 2015 | 2.000 | 2.010 | 1.940 | 2.000 | 128,523 | +0.03(+1.52%) |
Feb 11, 2015 | 1.960 | 1.990 | 1.900 | 1.970 | 161,887 | +0.02(+1.03%) |
Feb 10, 2015 | 1.980 | 1.980 | 1.900 | 1.950 | 98,132 | +0.00(+0.00%) |
Feb 09, 2015 | 1.980 | 2.000 | 1.920 | 1.950 | 109,304 | -0.03(-1.59%) |
Feb 06, 2015 | 2.000 | 2.010 | 1.933 | 1.982 | 166,935 | +0.03(+1.62%) |
Feb 05, 2015 | 1.990 | 2.000 | 1.950 | 1.950 | 117,945 | -0.01(-0.51%) |
Feb 04, 2015 | 2.000 | 2.070 | 1.960 | 1.960 | 306,239 | -0.01(-0.51%) |
Feb 03, 2015 | 1.950 | 2.010 | 1.930 | 1.970 | 197,960 | +0.03(+1.55%) |