Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.590 | 2.600 | 2.500 | 2.520 | 54,560 | -0.02(-0.79%) |
Apr 29, 2015 | 2.510 | 2.550 | 2.500 | 2.540 | 62,043 | +0.05(+2.01%) |
Apr 28, 2015 | 2.490 | 2.510 | 2.470 | 2.490 | 73,891 | +0.01(+0.40%) |
Apr 27, 2015 | 2.630 | 2.630 | 2.460 | 2.480 | 122,322 | -0.09(-3.50%) |
Apr 24, 2015 | 2.630 | 2.630 | 2.570 | 2.570 | 23,104 | -0.06(-2.28%) |
Apr 23, 2015 | 2.600 | 2.630 | 2.570 | 2.630 | 25,320 | +0.05(+1.94%) |
Apr 22, 2015 | 2.710 | 2.710 | 2.580 | 2.580 | 66,960 | -0.10(-3.73%) |
Apr 21, 2015 | 2.730 | 2.730 | 2.660 | 2.680 | 2,546 | -0.01(-0.37%) |
Apr 20, 2015 | 2.860 | 2.860 | 2.660 | 2.690 | 98,840 | -0.02(-0.74%) |
Apr 17, 2015 | 2.740 | 2.740 | 2.700 | 2.710 | 30,298 | -0.06(-2.17%) |
Apr 16, 2015 | 2.800 | 2.830 | 2.760 | 2.770 | 239,626 | +0.03(+1.09%) |
Apr 15, 2015 | 2.670 | 2.770 | 2.670 | 2.740 | 82,246 | +0.05(+1.86%) |
Apr 14, 2015 | 2.670 | 2.710 | 2.670 | 2.690 | 21,784 | -0.03(-1.10%) |
Apr 13, 2015 | 2.810 | 2.810 | 2.690 | 2.720 | 60,360 | -0.03(-1.09%) |
Apr 10, 2015 | 2.790 | 2.870 | 2.740 | 2.750 | 79,825 | +0.05(+1.85%) |
Apr 09, 2015 | 2.720 | 2.720 | 2.660 | 2.700 | 38,401 | +0.00(+0.00%) |
Apr 08, 2015 | 2.730 | 2.760 | 2.690 | 2.700 | 64,504 | -0.03(-1.10%) |
Apr 07, 2015 | 2.690 | 2.730 | 2.630 | 2.730 | 73,750 | +0.07(+2.63%) |
Apr 06, 2015 | 2.610 | 2.670 | 2.610 | 2.660 | 35,883 | +0.06(+2.31%) |
Apr 02, 2015 | 2.600 | 2.600 | 2.600 | 0 | -0.05(-1.89%) | |
Apr 01, 2015 | 2.660 | 2.660 | 2.610 | 2.650 | 16,178 | +0.05(+1.92%) |
Mar 31, 2015 | 2.590 | 2.620 | 2.550 | 2.600 | 31,089 | +0.04(+1.56%) |
Mar 30, 2015 | 2.660 | 2.660 | 2.560 | 2.560 | 37,013 | -0.09(-3.40%) |
Mar 27, 2015 | 2.710 | 2.710 | 2.620 | 2.650 | 26,251 | -0.02(-0.75%) |
Mar 26, 2015 | 2.700 | 2.700 | 2.670 | 2.670 | 13,252 | -0.02(-0.74%) |
Mar 25, 2015 | 2.670 | 2.750 | 2.660 | 2.690 | 73,041 | +0.08(+3.07%) |
Mar 24, 2015 | 2.630 | 2.640 | 2.610 | 2.610 | 17,078 | -0.05(-1.88%) |
Mar 23, 2015 | 2.690 | 2.690 | 2.630 | 2.660 | 17,174 | -0.01(-0.37%) |
Mar 20, 2015 | 2.680 | 2.680 | 2.610 | 2.670 | 73,441 | +0.05(+1.91%) |
Mar 19, 2015 | 2.670 | 2.670 | 2.610 | 2.620 | 56,652 | +0.00(+0.00%) |
Mar 18, 2015 | 2.700 | 2.700 | 2.610 | 2.620 | 29,374 | -0.06(-2.24%) |
Mar 17, 2015 | 2.680 | 2.730 | 2.630 | 2.680 | 146,986 | +0.06(+2.29%) |
Mar 16, 2015 | 2.660 | 2.670 | 2.600 | 2.620 | 74,961 | -0.04(-1.50%) |
Mar 13, 2015 | 2.670 | 2.670 | 2.540 | 2.660 | 33,039 | +0.04(+1.53%) |
Mar 12, 2015 | 2.650 | 2.680 | 2.600 | 2.620 | 25,070 | -0.02(-0.76%) |
Mar 11, 2015 | 2.500 | 2.690 | 2.500 | 2.640 | 54,652 | +0.10(+3.94%) |
Mar 10, 2015 | 2.560 | 2.570 | 2.510 | 2.540 | 61,389 | -0.09(-3.42%) |
Mar 09, 2015 | 2.570 | 2.630 | 2.500 | 2.630 | 77,570 | +0.09(+3.54%) |
Mar 06, 2015 | 2.590 | 2.600 | 2.470 | 2.540 | 126,007 | +0.00(+0.00%) |
Mar 05, 2015 | 2.530 | 2.580 | 2.500 | 2.540 | 51,788 | +0.05(+2.01%) |
Mar 04, 2015 | 2.580 | 2.430 | 2.490 | 230,925 | -0.09(-3.49%) | |
Mar 03, 2015 | 2.690 | 2.690 | 2.560 | 2.580 | 130,124 | -0.05(-1.90%) |
Mar 02, 2015 | 2.830 | 2.830 | 2.630 | 2.630 | 163,837 | -0.13(-4.71%) |
Feb 27, 2015 | 2.780 | 2.780 | 2.660 | 2.760 | 116,894 | +0.04(+1.47%) |
Feb 26, 2015 | 2.830 | 2.830 | 2.690 | 2.720 | 63,921 | -0.04(-1.45%) |
Feb 25, 2015 | 2.790 | 2.790 | 2.700 | 2.760 | 147,253 | +0.11(+4.15%) |
Feb 24, 2015 | 2.550 | 2.650 | 2.520 | 2.650 | 96,864 | +0.16(+6.43%) |
Feb 23, 2015 | 2.640 | 2.640 | 2.470 | 2.490 | 126,143 | -0.10(-3.86%) |
Feb 20, 2015 | 2.500 | 2.700 | 2.460 | 2.590 | 293,321 | -0.01(-0.38%) |
Feb 19, 2015 | 2.710 | 2.710 | 2.590 | 2.600 | 86,793 | -0.05(-1.89%) |
Feb 18, 2015 | 2.670 | 2.710 | 2.650 | 2.650 | 74,884 | -0.05(-1.85%) |
Feb 17, 2015 | 2.750 | 2.750 | 2.630 | 2.700 | 155,035 | +0.01(+0.37%) |
Feb 13, 2015 | 2.690 | 2.690 | 2.690 | 0 | -0.11(-3.93%) | |
Feb 12, 2015 | 2.820 | 3.000 | 2.540 | 2.800 | 785,725 | -0.32(-10.26%) |
Feb 11, 2015 | 3.040 | 3.120 | 3.020 | 3.120 | 137,823 | +0.10(+3.31%) |
Feb 10, 2015 | 3.070 | 3.070 | 3.010 | 3.020 | 72,728 | +0.01(+0.33%) |
Feb 09, 2015 | 3.090 | 3.090 | 3.010 | 3.010 | 52,826 | -0.06(-1.95%) |
Feb 06, 2015 | 3.140 | 3.140 | 2.970 | 3.070 | 148,233 | -0.02(-0.65%) |
Feb 05, 2015 | 3.130 | 3.130 | 3.060 | 3.090 | 31,188 | +0.02(+0.65%) |
Feb 04, 2015 | 3.190 | 3.200 | 3.070 | 3.070 | 64,272 | -0.07(-2.23%) |
Feb 03, 2015 | 3.200 | 3.200 | 3.060 | 3.140 | 55,303 | +0.05(+1.62%) |