Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.750 | 2.750 | 2.650 | 2.650 | 114,039 | -0.10(-3.64%) |
Apr 29, 2015 | 2.690 | 2.770 | 2.630 | 2.750 | 96,952 | +0.02(+0.73%) |
Apr 28, 2015 | 2.720 | 2.780 | 2.710 | 2.730 | 117,643 | +0.01(+0.37%) |
Apr 27, 2015 | 2.810 | 2.870 | 2.560 | 2.720 | 364,036 | -0.10(-3.55%) |
Apr 24, 2015 | 2.875 | 2.875 | 2.800 | 2.820 | 75,784 | -0.05(-1.74%) |
Apr 23, 2015 | 2.800 | 2.910 | 2.770 | 2.870 | 101,269 | +0.07(+2.50%) |
Apr 22, 2015 | 2.840 | 2.840 | 2.750 | 2.800 | 57,203 | -0.03(-1.00%) |
Apr 21, 2015 | 2.820 | 2.840 | 2.780 | 2.828 | 81,252 | -0.01(-0.42%) |
Apr 20, 2015 | 2.840 | 2.860 | 2.810 | 2.840 | 63,773 | +0.03(+1.07%) |
Apr 17, 2015 | 2.850 | 2.850 | 2.780 | 2.810 | 121,543 | -0.06(-2.09%) |
Apr 16, 2015 | 2.920 | 2.940 | 2.840 | 2.870 | 63,973 | -0.05(-1.71%) |
Apr 15, 2015 | 2.880 | 2.960 | 2.850 | 2.920 | 114,938 | +0.04(+1.39%) |
Apr 14, 2015 | 2.870 | 2.885 | 2.830 | 2.880 | 37,276 | +0.02(+0.70%) |
Apr 13, 2015 | 2.960 | 2.970 | 2.850 | 2.860 | 215,591 | +0.05(+1.78%) |
Apr 10, 2015 | 2.820 | 2.830 | 2.780 | 2.810 | 115,426 | +0.00(+0.00%) |
Apr 09, 2015 | 2.780 | 2.870 | 2.780 | 2.810 | 83,944 | +0.00(+0.00%) |
Apr 08, 2015 | 2.780 | 2.850 | 2.780 | 2.810 | 97,500 | -0.02(-0.71%) |
Apr 07, 2015 | 2.820 | 2.866 | 2.793 | 2.830 | 52,043 | +0.02(+0.53%) |
Apr 06, 2015 | 2.810 | 2.860 | 2.790 | 2.815 | 62,984 | +0.00(+0.00%) |
Apr 02, 2015 | 2.850 | 2.815 | 2.815 | 2.815 | 129,400 | -0.04(-1.23%) |
Apr 01, 2015 | 2.820 | 2.870 | 2.780 | 2.850 | 67,084 | +0.05(+1.79%) |
Mar 31, 2015 | 2.780 | 2.810 | 2.760 | 2.800 | 162,547 | -0.04(-1.41%) |
Mar 30, 2015 | 2.850 | 2.850 | 2.810 | 2.840 | 137,714 | +0.01(+0.35%) |
Mar 27, 2015 | 2.830 | 2.860 | 2.810 | 2.830 | 37,834 | -0.03(-1.05%) |
Mar 26, 2015 | 2.890 | 2.890 | 2.830 | 2.860 | 117,536 | -0.05(-1.72%) |
Mar 25, 2015 | 2.960 | 2.980 | 2.870 | 2.910 | 115,612 | -0.10(-3.48%) |
Mar 24, 2015 | 2.900 | 3.030 | 2.890 | 3.015 | 228,853 | +0.16(+5.42%) |
Mar 23, 2015 | 2.830 | 2.900 | 2.820 | 2.860 | 117,823 | +0.06(+2.14%) |
Mar 20, 2015 | 2.860 | 2.910 | 2.800 | 2.800 | 161,878 | -0.05(-1.75%) |
Mar 19, 2015 | 2.910 | 2.930 | 2.830 | 2.850 | 94,425 | -0.04(-1.38%) |
Mar 18, 2015 | 2.880 | 2.930 | 2.880 | 2.890 | 74,462 | +0.00(+0.00%) |
Mar 17, 2015 | 2.930 | 2.970 | 2.800 | 2.890 | 95,069 | -0.02(-0.69%) |
Mar 16, 2015 | 2.950 | 2.950 | 2.900 | 2.910 | 111,904 | -0.05(-1.69%) |
Mar 13, 2015 | 2.970 | 2.990 | 2.910 | 2.960 | 83,335 | -0.02(-0.67%) |
Mar 12, 2015 | 3.010 | 3.010 | 2.950 | 2.980 | 66,759 | -0.02(-0.67%) |
Mar 11, 2015 | 3.000 | 3.040 | 3.000 | 3.000 | 44,104 | -0.02(-0.66%) |
Mar 10, 2015 | 3.050 | 3.070 | 2.970 | 3.020 | 130,809 | -0.05(-1.63%) |
Mar 09, 2015 | 3.060 | 3.120 | 3.030 | 3.070 | 151,553 | -0.03(-0.97%) |
Mar 06, 2015 | 3.190 | 3.240 | 3.070 | 3.100 | 108,002 | -0.11(-3.43%) |
Mar 05, 2015 | 3.250 | 3.280 | 3.170 | 3.210 | 166,898 | -0.02(-0.62%) |
Mar 04, 2015 | 3.120 | 3.260 | 3.090 | 3.230 | 249,831 | +0.14(+4.53%) |
Mar 03, 2015 | 3.140 | 3.140 | 3.080 | 3.090 | 211,721 | +0.06(+1.98%) |
Mar 02, 2015 | 2.990 | 3.070 | 2.980 | 3.030 | 72,219 | -0.01(-0.33%) |
Feb 27, 2015 | 3.050 | 3.050 | 3.020 | 3.040 | 72,070 | -0.01(-0.33%) |
Feb 26, 2015 | 3.070 | 3.090 | 3.030 | 3.050 | 42,597 | -0.02(-0.65%) |
Feb 25, 2015 | 3.070 | 3.090 | 3.050 | 3.070 | 119,663 | +0.00(+0.00%) |
Feb 24, 2015 | 3.070 | 3.090 | 3.025 | 3.070 | 111,678 | +0.05(+1.66%) |
Feb 23, 2015 | 3.000 | 3.080 | 2.980 | 3.020 | 116,095 | +0.04(+1.34%) |
Feb 20, 2015 | 2.970 | 2.980 | 2.930 | 2.980 | 139,368 | -0.03(-1.00%) |
Feb 19, 2015 | 3.130 | 3.170 | 2.990 | 3.010 | 456,314 | -0.13(-4.14%) |
Feb 18, 2015 | 3.150 | 3.200 | 3.110 | 3.140 | 413,480 | +0.09(+2.95%) |
Feb 17, 2015 | 3.000 | 3.140 | 2.990 | 3.050 | 440,690 | +0.14(+4.81%) |
Feb 13, 2015 | 2.890 | 2.910 | 2.910 | 2.910 | 178,800 | +0.01(+0.34%) |
Feb 12, 2015 | 2.880 | 2.950 | 2.850 | 2.900 | 273,684 | +0.13(+4.69%) |
Feb 11, 2015 | 2.810 | 2.830 | 2.750 | 2.770 | 159,531 | -0.05(-1.77%) |
Feb 10, 2015 | 2.840 | 2.850 | 2.800 | 2.820 | 179,855 | +0.05(+1.81%) |
Feb 09, 2015 | 2.770 | 2.816 | 2.730 | 2.770 | 241,128 | -0.03(-1.07%) |
Feb 06, 2015 | 2.830 | 2.890 | 2.800 | 2.800 | 124,525 | -0.09(-3.11%) |
Feb 05, 2015 | 2.910 | 2.920 | 2.800 | 2.890 | 242,637 | +0.03(+1.05%) |
Feb 04, 2015 | 2.940 | 2.950 | 2.820 | 2.860 | 326,378 | +0.02(+0.70%) |
Feb 03, 2015 | 2.950 | 2.990 | 2.720 | 2.840 | 1,331,978 | -0.26(-8.39%) |