Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.090 | 3.220 | 2.930 | 3.090 | 15,972 | -0.01(-0.32%) |
Apr 29, 2015 | 3.070 | 3.100 | 3.000 | 3.100 | 7,215 | -0.07(-2.21%) |
Apr 28, 2015 | 3.160 | 3.170 | 3.060 | 3.170 | 11,964 | -0.01(-0.31%) |
Apr 27, 2015 | 3.200 | 3.200 | 3.070 | 3.180 | 26,197 | -0.04(-1.24%) |
Apr 24, 2015 | 3.144 | 3.220 | 3.144 | 3.220 | 6,014 | +0.00(+0.00%) |
Apr 23, 2015 | 3.220 | 3.220 | 3.100 | 3.220 | 8,392 | -0.00(-0.07%) |
Apr 22, 2015 | 3.210 | 3.250 | 3.160 | 3.222 | 3,470 | +0.01(+0.38%) |
Apr 21, 2015 | 3.210 | 3.210 | 3.100 | 3.210 | 6,100 | +0.00(+0.00%) |
Apr 20, 2015 | 3.210 | 3.210 | 3.100 | 3.210 | 12,576 | +0.00(+0.00%) |
Apr 17, 2015 | 3.210 | 3.210 | 3.110 | 3.210 | 10,619 | +0.00(+0.00%) |
Apr 16, 2015 | 3.200 | 3.320 | 3.130 | 3.210 | 35,414 | +0.02(+0.60%) |
Apr 15, 2015 | 3.130 | 3.200 | 3.130 | 3.191 | 1,354 | -0.01(-0.28%) |
Apr 14, 2015 | 3.160 | 3.200 | 3.100 | 3.200 | 5,925 | +0.00(+0.00%) |
Apr 13, 2015 | 3.200 | 3.210 | 3.180 | 3.200 | 11,120 | -0.05(-1.54%) |
Apr 10, 2015 | 3.190 | 3.250 | 3.050 | 3.250 | 11,150 | +0.07(+2.20%) |
Apr 09, 2015 | 3.180 | 3.190 | 3.050 | 3.180 | 14,996 | -0.00(-0.09%) |
Apr 08, 2015 | 3.180 | 3.190 | 3.100 | 3.183 | 21,024 | -0.01(-0.22%) |
Apr 07, 2015 | 3.190 | 3.190 | 2.980 | 3.190 | 22,351 | +0.00(+0.00%) |
Apr 06, 2015 | 3.180 | 3.190 | 3.170 | 3.190 | 5,417 | +0.00(+0.00%) |
Apr 02, 2015 | 3.190 | 3.190 | 3.190 | 3.190 | 15,200 | +0.00(+0.00%) |
Apr 01, 2015 | 3.180 | 3.190 | 3.180 | 3.190 | 5,784 | +0.00(+0.00%) |
Mar 31, 2015 | 3.180 | 3.190 | 3.160 | 3.190 | 38,507 | +0.00(+0.00%) |
Mar 30, 2015 | 3.200 | 3.200 | 3.180 | 3.190 | 17,828 | -0.07(-2.15%) |
Mar 27, 2015 | 3.260 | 3.260 | 3.260 | 3.260 | 1,404 | -0.05(-1.51%) |
Mar 26, 2015 | 3.310 | 3.310 | 3.212 | 3.310 | 989 | +0.00(+0.00%) |
Mar 25, 2015 | 3.310 | 3.320 | 3.220 | 3.310 | 5,670 | +0.00(+0.00%) |
Mar 24, 2015 | 3.310 | 3.310 | 3.310 | 3.310 | 379 | +0.00(+0.00%) |
Mar 23, 2015 | 3.227 | 3.310 | 3.227 | 3.310 | 1,444 | +0.03(+0.91%) |
Mar 20, 2015 | 3.320 | 3.320 | 3.280 | 3.280 | 7,412 | -0.04(-1.20%) |
Mar 19, 2015 | 3.320 | 3.320 | 3.293 | 3.320 | 2,061 | +0.00(+0.00%) |
Mar 18, 2015 | 3.290 | 3.320 | 3.290 | 3.320 | 1,213 | +0.00(+0.00%) |
Mar 17, 2015 | 3.290 | 3.320 | 3.290 | 3.320 | 802 | +0.00(+0.00%) |
Mar 16, 2015 | 3.300 | 3.320 | 3.300 | 3.320 | 312 | +0.00(+0.00%) |
Mar 13, 2015 | 3.320 | 3.320 | 3.320 | 3.320 | 200 | +0.02(+0.61%) |
Mar 12, 2015 | 3.300 | 3.300 | 3.290 | 3.300 | 3,001 | +0.00(+0.00%) |
Mar 11, 2015 | 3.310 | 3.320 | 3.300 | 3.300 | 2,175 | -0.02(-0.60%) |
Mar 10, 2015 | 3.290 | 3.320 | 3.290 | 3.320 | 1,555 | +0.02(+0.61%) |
Mar 09, 2015 | 3.250 | 3.300 | 3.250 | 3.300 | 2,712 | +0.04(+1.23%) |
Mar 06, 2015 | 3.270 | 3.270 | 3.260 | 3.260 | 1,000 | +0.02(+0.74%) |
Mar 05, 2015 | 3.190 | 3.236 | 3.190 | 3.236 | 8,709 | +0.02(+0.50%) |
Mar 04, 2015 | 3.290 | 3.320 | 3.190 | 3.220 | 20,693 | -0.05(-1.53%) |
Mar 03, 2015 | 3.320 | 3.450 | 3.190 | 3.270 | 34,795 | -0.18(-5.22%) |
Mar 02, 2015 | 3.430 | 3.450 | 3.430 | 3.450 | 200 | -0.03(-0.86%) |
Feb 27, 2015 | 3.480 | 3.490 | 3.480 | 3.480 | 1,006 | -0.04(-1.00%) |
Feb 26, 2015 | 3.500 | 3.515 | 3.500 | 3.515 | 1,208 | +0.04(+1.01%) |
Feb 25, 2015 | 3.480 | 3.480 | 3.480 | 3.480 | 649 | -0.01(-0.28%) |
Feb 24, 2015 | 3.490 | 3.490 | 3.490 | 3.490 | 272 | +0.01(+0.29%) |
Feb 23, 2015 | 3.480 | 3.480 | 3.480 | 3.480 | 448 | -0.02(-0.57%) |
Feb 20, 2015 | 3.500 | 3.500 | 3.301 | 3.500 | 1,946 | +0.02(+0.57%) |
Feb 19, 2015 | 3.499 | 3.500 | 3.480 | 3.480 | 1,200 | -0.02(-0.46%) |
Feb 18, 2015 | 3.496 | 3.496 | 3.496 | 3.496 | 233 | +0.01(+0.17%) |
Feb 17, 2015 | 3.497 | 3.497 | 3.490 | 3.490 | 300 | +0.02(+0.58%) |
Feb 13, 2015 | 3.440 | 3.470 | 3.470 | 3.470 | 5,600 | +0.03(+0.87%) |
Feb 12, 2015 | 3.440 | 3.441 | 3.440 | 3.440 | 883 | -0.04(-1.15%) |
Feb 11, 2015 | 3.390 | 3.490 | 3.380 | 3.480 | 4,673 | +0.09(+2.65%) |
Feb 10, 2015 | 3.280 | 3.390 | 3.280 | 3.390 | 970 | +0.00(+0.00%) |
Feb 09, 2015 | 3.282 | 3.400 | 3.280 | 3.390 | 1,335 | +0.08(+2.42%) |
Feb 06, 2015 | 3.330 | 3.499 | 3.300 | 3.310 | 10,204 | +0.01(+0.30%) |
Feb 05, 2015 | 3.450 | 3.450 | 3.300 | 3.300 | 5,200 | -0.05(-1.49%) |
Feb 04, 2015 | 3.310 | 3.500 | 3.284 | 3.350 | 1,007 | -0.08(-2.32%) |
Feb 03, 2015 | 3.500 | 3.500 | 3.320 | 3.429 | 590 | -0.07(-2.01%) |