Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.700 | 2.750 | 2.510 | 2.570 | 4,970,632 | -0.17(-6.20%) |
Apr 29, 2015 | 2.750 | 2.850 | 2.704 | 2.740 | 2,653,280 | -0.02(-0.72%) |
Apr 28, 2015 | 2.830 | 2.900 | 2.650 | 2.760 | 2,422,222 | -0.07(-2.47%) |
Apr 27, 2015 | 3.100 | 3.110 | 2.770 | 2.830 | 3,308,914 | -0.25(-8.12%) |
Apr 24, 2015 | 3.090 | 3.135 | 3.070 | 3.080 | 1,453,651 | -0.02(-0.65%) |
Apr 23, 2015 | 3.120 | 3.150 | 3.080 | 3.100 | 2,082,050 | -0.02(-0.64%) |
Apr 22, 2015 | 3.110 | 3.170 | 3.060 | 3.120 | 3,111,157 | +0.05(+1.63%) |
Apr 21, 2015 | 3.190 | 3.190 | 3.060 | 3.070 | 1,734,797 | -0.08(-2.54%) |
Apr 20, 2015 | 3.150 | 3.180 | 3.050 | 3.150 | 1,807,773 | +0.04(+1.29%) |
Apr 17, 2015 | 3.100 | 3.140 | 3.030 | 3.110 | 1,719,650 | +0.01(+0.32%) |
Apr 16, 2015 | 3.110 | 3.190 | 3.055 | 3.100 | 1,880,601 | -0.01(-0.32%) |
Apr 15, 2015 | 3.270 | 3.290 | 3.100 | 3.110 | 2,973,220 | -0.11(-3.42%) |
Apr 14, 2015 | 3.170 | 3.300 | 3.150 | 3.220 | 4,872,747 | +0.08(+2.55%) |
Apr 13, 2015 | 3.060 | 3.160 | 3.010 | 3.140 | 2,255,312 | +0.10(+3.29%) |
Apr 10, 2015 | 3.100 | 3.100 | 2.980 | 3.040 | 3,039,164 | +0.03(+1.00%) |
Apr 09, 2015 | 3.100 | 3.240 | 2.910 | 3.010 | 8,751,460 | +0.16(+5.61%) |
Apr 08, 2015 | 2.810 | 2.860 | 2.787 | 2.850 | 1,614,107 | +0.04(+1.42%) |
Apr 07, 2015 | 2.720 | 2.850 | 2.710 | 2.810 | 2,715,493 | +0.07(+2.55%) |
Apr 06, 2015 | 2.670 | 2.790 | 2.670 | 2.740 | 1,764,145 | +0.08(+3.01%) |
Apr 02, 2015 | 2.620 | 2.660 | 2.660 | 2.660 | 902,300 | +0.06(+2.31%) |
Apr 01, 2015 | 2.550 | 2.635 | 2.520 | 2.600 | 1,622,530 | +0.03(+1.17%) |
Mar 31, 2015 | 2.720 | 2.720 | 2.570 | 2.570 | 1,801,286 | -0.13(-4.81%) |
Mar 30, 2015 | 2.600 | 2.700 | 2.540 | 2.700 | 1,868,718 | +0.16(+6.30%) |
Mar 27, 2015 | 2.490 | 2.550 | 2.470 | 2.540 | 1,983,226 | +0.05(+2.01%) |
Mar 26, 2015 | 2.540 | 2.600 | 2.450 | 2.490 | 2,667,414 | -0.08(-3.11%) |
Mar 25, 2015 | 2.760 | 2.760 | 2.510 | 2.570 | 2,969,501 | -0.17(-6.20%) |
Mar 24, 2015 | 2.890 | 2.900 | 2.730 | 2.740 | 2,553,314 | -0.14(-4.86%) |
Mar 23, 2015 | 2.800 | 2.890 | 2.700 | 2.880 | 1,973,502 | +0.06(+2.13%) |
Mar 20, 2015 | 2.850 | 2.990 | 2.745 | 2.820 | 12,737,463 | -0.02(-0.70%) |
Mar 19, 2015 | 2.730 | 2.840 | 2.730 | 2.840 | 1,581,102 | +0.09(+3.27%) |
Mar 18, 2015 | 2.660 | 2.810 | 2.610 | 2.750 | 2,931,525 | +0.05(+1.85%) |
Mar 17, 2015 | 2.620 | 2.700 | 2.600 | 2.700 | 1,734,626 | +0.06(+2.27%) |
Mar 16, 2015 | 2.640 | 2.700 | 2.590 | 2.640 | 2,620,423 | +0.00(+0.00%) |
Mar 13, 2015 | 2.660 | 2.750 | 2.620 | 2.640 | 2,435,136 | -0.05(-1.86%) |
Mar 12, 2015 | 2.950 | 2.950 | 2.612 | 2.690 | 5,329,612 | -0.24(-8.19%) |
Mar 11, 2015 | 3.050 | 3.060 | 2.910 | 2.930 | 3,692,312 | -0.10(-3.30%) |
Mar 10, 2015 | 3.010 | 3.110 | 2.960 | 3.030 | 3,133,223 | -0.05(-1.62%) |
Mar 09, 2015 | 3.060 | 3.090 | 2.970 | 3.080 | 2,192,959 | +0.04(+1.32%) |
Mar 06, 2015 | 3.080 | 3.120 | 3.020 | 3.040 | 2,595,099 | -0.07(-2.25%) |
Mar 05, 2015 | 3.090 | 3.160 | 3.000 | 3.110 | 3,041,343 | +0.06(+1.97%) |
Mar 04, 2015 | 2.980 | 3.095 | 2.970 | 3.050 | 3,310,630 | +0.05(+1.67%) |
Mar 03, 2015 | 3.090 | 3.160 | 2.960 | 3.000 | 3,734,886 | -0.09(-2.91%) |
Mar 02, 2015 | 2.970 | 3.100 | 2.930 | 3.090 | 4,469,090 | +0.16(+5.46%) |
Feb 27, 2015 | 2.930 | 3.000 | 2.830 | 2.930 | 5,737,818 | +0.00(+0.00%) |
Feb 26, 2015 | 2.700 | 2.940 | 2.630 | 2.930 | 6,088,120 | +0.24(+8.92%) |
Feb 25, 2015 | 2.500 | 2.750 | 2.500 | 2.690 | 5,308,331 | +0.00(+0.00%) |
Feb 24, 2015 | 2.720 | 2.770 | 2.590 | 2.690 | 6,818,532 | -0.06(-2.18%) |
Feb 23, 2015 | 2.710 | 2.780 | 2.670 | 2.750 | 4,721,432 | +0.01(+0.36%) |
Feb 20, 2015 | 2.900 | 2.910 | 2.730 | 2.740 | 6,166,344 | -0.08(-2.84%) |
Feb 19, 2015 | 2.950 | 2.990 | 2.750 | 2.820 | 8,669,567 | +0.09(+3.30%) |
Feb 18, 2015 | 2.760 | 2.780 | 2.500 | 2.730 | 6,906,576 | +0.06(+2.25%) |
Feb 17, 2015 | 2.500 | 2.710 | 2.470 | 2.670 | 7,653,534 | +0.19(+7.66%) |
Feb 13, 2015 | 2.260 | 2.480 | 2.480 | 2.480 | 7,204,600 | +0.20(+8.77%) |
Feb 12, 2015 | 2.180 | 2.330 | 2.160 | 2.280 | 4,813,700 | +0.12(+5.56%) |
Feb 11, 2015 | 2.240 | 2.420 | 2.100 | 2.160 | 8,500,786 | -0.03(-1.37%) |
Feb 10, 2015 | 1.920 | 2.210 | 1.890 | 2.190 | 8,209,368 | +0.30(+15.87%) |
Feb 09, 2015 | 1.910 | 1.990 | 1.860 | 1.890 | 2,305,451 | -0.02(-1.05%) |
Feb 06, 2015 | 1.900 | 2.005 | 1.880 | 1.910 | 3,214,707 | +0.01(+0.53%) |
Feb 05, 2015 | 1.870 | 1.960 | 1.860 | 1.900 | 2,305,736 | +0.05(+2.70%) |
Feb 04, 2015 | 1.910 | 1.910 | 1.800 | 1.850 | 2,424,218 | -0.06(-3.14%) |
Feb 03, 2015 | 1.850 | 1.930 | 1.810 | 1.910 | 3,897,662 | +0.08(+4.37%) |