Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.280 | 3.290 | 3.270 | 3.270 | 15,458 | -0.02(-0.63%) |
Apr 29, 2015 | 3.530 | 3.550 | 3.280 | 3.291 | 33,694 | -0.11(-3.21%) |
Apr 28, 2015 | 3.340 | 3.430 | 3.340 | 3.400 | 5,265 | +0.01(+0.29%) |
Apr 27, 2015 | 3.570 | 3.570 | 3.380 | 3.390 | 3,698 | +0.04(+1.19%) |
Apr 24, 2015 | 3.340 | 3.350 | 3.340 | 3.350 | 1,221 | +0.04(+1.21%) |
Apr 23, 2015 | 3.350 | 3.390 | 3.300 | 3.310 | 19,306 | -0.04(-1.19%) |
Apr 22, 2015 | 3.360 | 3.440 | 3.340 | 3.350 | 13,257 | -0.05(-1.47%) |
Apr 21, 2015 | 3.380 | 3.400 | 3.340 | 3.400 | 8,354 | +0.00(+0.00%) |
Apr 20, 2015 | 3.440 | 3.460 | 3.380 | 3.400 | 6,875 | -0.03(-0.87%) |
Apr 17, 2015 | 3.500 | 3.530 | 3.430 | 3.430 | 25,803 | -0.05(-1.44%) |
Apr 16, 2015 | 3.520 | 3.520 | 3.360 | 3.480 | 66,447 | -0.05(-1.42%) |
Apr 15, 2015 | 3.470 | 3.620 | 3.470 | 3.530 | 17,723 | +0.08(+2.32%) |
Apr 14, 2015 | 3.470 | 3.490 | 3.410 | 3.450 | 6,750 | -0.05(-1.43%) |
Apr 13, 2015 | 3.540 | 3.540 | 3.450 | 3.500 | 23,512 | -0.04(-1.13%) |
Apr 10, 2015 | 3.570 | 3.570 | 3.540 | 3.540 | 7,952 | +0.00(+0.00%) |
Apr 09, 2015 | 3.550 | 3.550 | 3.530 | 3.540 | 16,300 | -0.01(-0.28%) |
Apr 08, 2015 | 3.460 | 3.600 | 3.460 | 3.550 | 43,892 | +0.09(+2.60%) |
Apr 07, 2015 | 3.380 | 3.470 | 3.380 | 3.460 | 24,170 | +0.12(+3.59%) |
Apr 06, 2015 | 3.400 | 3.590 | 3.340 | 3.340 | 33,139 | -0.06(-1.76%) |
Apr 02, 2015 | 3.290 | 3.400 | 3.400 | 3.400 | 10,300 | +0.14(+4.29%) |
Apr 01, 2015 | 3.320 | 3.350 | 3.200 | 3.260 | 51,295 | -0.04(-1.21%) |
Mar 31, 2015 | 3.220 | 3.300 | 3.160 | 3.300 | 9,112 | +0.10(+3.12%) |
Mar 30, 2015 | 3.240 | 3.260 | 3.180 | 3.200 | 21,906 | -0.01(-0.31%) |
Mar 27, 2015 | 3.150 | 3.210 | 3.100 | 3.210 | 6,934 | +0.09(+2.88%) |
Mar 26, 2015 | 3.100 | 3.180 | 3.040 | 3.120 | 19,671 | +0.04(+1.30%) |
Mar 25, 2015 | 3.120 | 3.150 | 3.080 | 3.080 | 2,756 | +0.00(+0.00%) |
Mar 24, 2015 | 3.050 | 3.110 | 3.020 | 3.080 | 29,720 | -0.05(-1.60%) |
Mar 23, 2015 | 3.130 | 3.190 | 3.021 | 3.130 | 38,110 | -0.02(-0.63%) |
Mar 20, 2015 | 3.280 | 3.297 | 3.150 | 3.150 | 33,256 | -0.13(-3.96%) |
Mar 19, 2015 | 3.210 | 3.330 | 3.210 | 3.280 | 3,793 | +0.08(+2.50%) |
Mar 18, 2015 | 3.200 | 3.210 | 3.150 | 3.200 | 3,868 | +0.01(+0.31%) |
Mar 17, 2015 | 3.215 | 3.320 | 3.160 | 3.190 | 13,322 | -0.02(-0.62%) |
Mar 16, 2015 | 3.260 | 3.350 | 3.160 | 3.210 | 16,474 | -0.09(-2.73%) |
Mar 13, 2015 | 3.230 | 3.350 | 3.115 | 3.300 | 12,743 | +0.02(+0.61%) |
Mar 12, 2015 | 3.280 | 3.360 | 3.250 | 3.280 | 25,190 | +0.04(+1.23%) |
Mar 11, 2015 | 3.200 | 3.270 | 3.200 | 3.240 | 13,208 | +0.09(+2.69%) |
Mar 10, 2015 | 3.250 | 3.250 | 3.100 | 3.155 | 35,221 | -0.10(-2.92%) |
Mar 09, 2015 | 3.170 | 3.250 | 3.170 | 3.250 | 12,602 | +0.04(+1.25%) |
Mar 06, 2015 | 3.270 | 3.280 | 3.200 | 3.210 | 22,576 | -0.11(-3.31%) |
Mar 05, 2015 | 3.280 | 3.320 | 3.270 | 3.320 | 25,019 | +0.01(+0.30%) |
Mar 04, 2015 | 3.300 | 3.320 | 3.260 | 3.310 | 7,252 | +0.02(+0.61%) |
Mar 03, 2015 | 3.250 | 3.290 | 3.211 | 3.290 | 11,976 | +0.07(+2.17%) |
Mar 02, 2015 | 3.540 | 3.540 | 3.220 | 3.220 | 13,064 | -0.26(-7.47%) |
Feb 27, 2015 | 3.650 | 3.650 | 3.380 | 3.480 | 56,563 | -0.21(-5.69%) |
Feb 26, 2015 | 3.600 | 3.700 | 3.600 | 3.690 | 6,451 | +0.01(+0.27%) |
Feb 25, 2015 | 3.520 | 3.810 | 3.635 | 3.680 | 5,311 | +0.05(+1.24%) |
Feb 24, 2015 | 3.500 | 3.635 | 3.480 | 3.635 | 23,066 | +0.11(+3.27%) |
Feb 23, 2015 | 3.570 | 3.580 | 3.500 | 3.520 | 94,169 | -0.08(-2.36%) |
Feb 20, 2015 | 3.710 | 3.780 | 3.580 | 3.605 | 8,046 | -0.07(-1.90%) |
Feb 19, 2015 | 3.670 | 3.700 | 3.650 | 3.675 | 10,300 | +0.03(+0.96%) |
Feb 18, 2015 | 3.700 | 3.770 | 3.580 | 3.640 | 5,439 | -0.06(-1.62%) |
Feb 17, 2015 | 3.720 | 3.780 | 3.700 | 3.700 | 7,440 | -0.08(-2.12%) |
Feb 13, 2015 | 3.620 | 3.780 | 3.780 | 3.780 | 52,200 | +0.08(+2.16%) |
Feb 12, 2015 | 3.790 | 3.840 | 3.690 | 3.700 | 27,242 | -0.11(-2.89%) |
Feb 11, 2015 | 3.830 | 3.850 | 3.800 | 3.810 | 7,874 | -0.01(-0.26%) |
Feb 10, 2015 | 3.820 | 3.920 | 3.750 | 3.820 | 18,033 | +0.02(+0.53%) |
Feb 09, 2015 | 3.820 | 3.840 | 3.750 | 3.800 | 58,448 | +0.05(+1.33%) |
Feb 06, 2015 | 4.150 | 4.180 | 3.620 | 3.750 | 199,406 | -0.90(-19.35%) |
Feb 05, 2015 | 4.989 | 4.989 | 4.650 | 4.650 | 60,472 | -0.26(-5.30%) |
Feb 04, 2015 | 5.040 | 5.050 | 4.910 | 4.910 | 3,000 | -0.12(-2.39%) |
Feb 03, 2015 | 5.040 | 5.130 | 5.000 | 5.030 | 81,903 | -0.01(-0.20%) |