Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.080 | 3.080 | 3.060 | 3.060 | 30,282 | -0.03(-1.07%) |
May 28, 2015 | 3.100 | 3.105 | 3.090 | 3.093 | 1,774 | -0.03(-0.87%) |
May 27, 2015 | 3.070 | 3.130 | 3.070 | 3.120 | 6,411 | +0.10(+3.14%) |
May 26, 2015 | 3.050 | 3.050 | 3.000 | 3.025 | 3,871 | -0.02(-0.49%) |
May 22, 2015 | 3.040 | 3.040 | 3.040 | 0 | -0.10(-3.18%) | |
May 21, 2015 | 3.115 | 3.140 | 3.115 | 3.140 | 635 | +0.02(+0.64%) |
May 20, 2015 | 3.090 | 3.120 | 3.080 | 3.120 | 14,051 | +0.01(+0.32%) |
May 19, 2015 | 3.120 | 3.130 | 3.110 | 3.110 | 1,178 | -0.02(-0.64%) |
May 18, 2015 | 3.140 | 3.140 | 3.130 | 3.130 | 460 | -0.01(-0.32%) |
May 15, 2015 | 3.140 | 3.140 | 3.140 | 3.140 | 101 | -0.01(-0.32%) |
May 14, 2015 | 3.150 | 3.150 | 3.150 | 3.150 | 101 | +0.04(+1.29%) |
May 13, 2015 | 3.120 | 3.130 | 3.090 | 3.110 | 11,328 | +0.03(+0.97%) |
May 12, 2015 | 3.096 | 3.096 | 3.080 | 3.080 | 3,970 | -0.02(-0.65%) |
May 11, 2015 | 3.085 | 3.100 | 3.085 | 3.100 | 2,760 | +0.01(+0.36%) |
May 08, 2015 | 3.089 | 3.089 | 3.089 | 3.089 | 500 | -0.06(-1.97%) |
May 06, 2015 | 3.151 | 3.151 | 3.151 | 50 | +0.10(+3.35%) | |
May 05, 2015 | 3.063 | 3.063 | 3.040 | 3.049 | 9,028 | -0.09(-2.90%) |
May 04, 2015 | 3.140 | 3.140 | 3.140 | 3.140 | 420 | +0.07(+2.28%) |
May 01, 2015 | 3.095 | 3.095 | 3.070 | 3.070 | 4,428 | +0.00(+0.00%) |
Apr 30, 2015 | 3.070 | 3.070 | 3.070 | 3.070 | 1,221 | +0.01(+0.33%) |
Apr 29, 2015 | 3.105 | 3.120 | 3.060 | 3.060 | 28,571 | -0.04(-1.13%) |
Apr 28, 2015 | 3.090 | 3.095 | 3.090 | 3.095 | 2,897 | -0.08(-2.67%) |
Apr 27, 2015 | 3.140 | 3.180 | 3.140 | 3.180 | 4,505 | +0.07(+2.25%) |
Apr 24, 2015 | 3.100 | 3.130 | 3.100 | 3.110 | 12,013 | +0.08(+2.64%) |
Apr 23, 2015 | 3.039 | 3.045 | 3.030 | 3.030 | 5,452 | +0.03(+1.02%) |
Apr 22, 2015 | 3.020 | 3.030 | 2.999 | 2.999 | 5,446 | -0.03(-1.01%) |
Apr 21, 2015 | 3.045 | 3.050 | 3.030 | 3.030 | 3,338 | -0.01(-0.33%) |
Apr 20, 2015 | 3.050 | 3.050 | 3.040 | 3.040 | 2,256 | -0.05(-1.62%) |
Apr 17, 2015 | 3.060 | 3.100 | 3.040 | 3.090 | 13,832 | +0.01(+0.32%) |
Apr 16, 2015 | 3.090 | 3.090 | 3.080 | 3.080 | 2,373 | -0.06(-1.91%) |
Apr 15, 2015 | 3.130 | 3.140 | 3.110 | 3.140 | 9,190 | +0.02(+0.80%) |
Apr 14, 2015 | 3.110 | 3.129 | 3.100 | 3.115 | 21,886 | +0.03(+0.81%) |
Apr 13, 2015 | 3.130 | 3.130 | 3.090 | 3.090 | 1,221 | -0.02(-0.64%) |
Apr 10, 2015 | 3.085 | 3.110 | 3.080 | 3.110 | 6,926 | +0.03(+0.97%) |
Apr 09, 2015 | 3.070 | 3.090 | 3.070 | 3.080 | 11,150 | -0.03(-0.96%) |
Apr 08, 2015 | 3.110 | 3.110 | 3.110 | 3.110 | 1,515 | +0.01(+0.32%) |
Apr 07, 2015 | 3.120 | 3.120 | 3.090 | 3.100 | 3,625 | +0.03(+0.98%) |
Apr 06, 2015 | 3.070 | 3.070 | 3.070 | 3.070 | 744 | -0.01(-0.32%) |
Apr 02, 2015 | 3.080 | 3.080 | 3.080 | 0 | +0.02(+0.49%) | |
Apr 01, 2015 | 3.060 | 3.080 | 3.053 | 3.065 | 5,470 | +0.04(+1.16%) |
Mar 31, 2015 | 3.010 | 3.040 | 3.010 | 3.030 | 33,175 | -0.08(-2.57%) |
Mar 30, 2015 | 3.110 | 3.110 | 3.095 | 3.110 | 1,040 | +0.00(+0.16%) |
Mar 27, 2015 | 3.110 | 3.120 | 3.105 | 3.105 | 3,988 | -0.02(-0.48%) |
Mar 26, 2015 | 3.110 | 3.120 | 3.100 | 3.120 | 9,019 | -0.03(-0.95%) |
Mar 25, 2015 | 3.150 | 3.160 | 3.140 | 3.150 | 40,276 | +0.01(+0.32%) |
Mar 24, 2015 | 3.160 | 3.181 | 3.140 | 3.140 | 5,494 | -0.01(-0.32%) |
Mar 23, 2015 | 3.150 | 3.168 | 3.150 | 3.150 | 26,323 | +0.02(+0.64%) |
Mar 20, 2015 | 3.120 | 3.150 | 3.120 | 3.130 | 5,423 | +0.05(+1.62%) |
Mar 19, 2015 | 3.130 | 3.130 | 3.080 | 3.080 | 1,671 | -0.02(-0.65%) |
Mar 18, 2015 | 3.020 | 3.100 | 3.020 | 3.100 | 6,789 | +0.04(+1.14%) |
Mar 17, 2015 | 3.060 | 3.065 | 3.060 | 3.065 | 3,882 | -0.04(-1.15%) |
Mar 16, 2015 | 3.110 | 3.130 | 3.101 | 3.101 | 21,285 | -0.01(-0.30%) |
Mar 13, 2015 | 3.110 | 3.110 | 3.110 | 3.110 | 77,514 | -0.02(-0.64%) |
Mar 12, 2015 | 3.120 | 3.130 | 3.110 | 3.130 | 13,257 | +0.01(+0.32%) |
Mar 11, 2015 | 3.070 | 3.120 | 3.070 | 3.120 | 10,414 | +0.07(+2.30%) |
Mar 10, 2015 | 3.080 | 3.085 | 3.050 | 3.050 | 7,811 | -0.08(-2.56%) |
Mar 09, 2015 | 3.140 | 3.150 | 3.120 | 3.130 | 40,705 | -0.01(-0.32%) |
Mar 06, 2015 | 3.140 | 3.160 | 3.140 | 3.140 | 10,648 | -0.04(-1.26%) |
Mar 05, 2015 | 3.190 | 3.200 | 3.176 | 3.180 | 1,158,697 | +0.01(+0.32%) |
Mar 04, 2015 | 3.190 | 3.220 | 3.170 | 22,456 | -0.05(-1.55%) | |
Mar 03, 2015 | 3.220 | 3.220 | 3.200 | 3.220 | 16,704 | -0.05(-1.53%) |