Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.790 | 3.870 | 3.790 | 3.850 | 181,627 | +0.02(+0.52%) |
Apr 29, 2015 | 3.770 | 3.850 | 3.770 | 3.830 | 265,533 | +0.02(+0.52%) |
Apr 28, 2015 | 3.700 | 3.820 | 3.700 | 3.810 | 262,113 | +0.08(+2.14%) |
Apr 27, 2015 | 3.730 | 3.800 | 3.690 | 3.730 | 99,489 | -0.03(-0.80%) |
Apr 24, 2015 | 3.720 | 3.780 | 3.720 | 3.760 | 103,791 | +0.02(+0.53%) |
Apr 23, 2015 | 3.750 | 3.800 | 3.730 | 3.740 | 157,528 | +0.00(+0.00%) |
Apr 22, 2015 | 3.730 | 3.800 | 3.710 | 3.740 | 156,558 | -0.01(-0.27%) |
Apr 21, 2015 | 3.760 | 3.780 | 3.700 | 3.750 | 114,861 | -0.02(-0.53%) |
Apr 20, 2015 | 3.730 | 3.820 | 3.730 | 3.770 | 87,180 | +0.05(+1.34%) |
Apr 17, 2015 | 3.790 | 3.820 | 3.700 | 3.720 | 219,751 | -0.10(-2.62%) |
Apr 16, 2015 | 3.810 | 3.860 | 3.770 | 3.820 | 39,958 | +0.01(+0.26%) |
Apr 15, 2015 | 3.820 | 3.850 | 3.760 | 3.810 | 60,065 | +0.01(+0.26%) |
Apr 14, 2015 | 3.820 | 3.860 | 3.720 | 3.800 | 101,684 | -0.01(-0.26%) |
Apr 13, 2015 | 3.780 | 3.900 | 3.780 | 3.810 | 75,832 | +0.02(+0.53%) |
Apr 10, 2015 | 3.770 | 3.820 | 3.720 | 3.790 | 154,532 | +0.03(+0.80%) |
Apr 09, 2015 | 3.760 | 3.760 | 3.630 | 3.760 | 106,523 | +0.01(+0.27%) |
Apr 08, 2015 | 3.710 | 3.810 | 3.646 | 3.750 | 206,344 | +0.04(+1.08%) |
Apr 07, 2015 | 3.670 | 3.731 | 3.650 | 3.710 | 263,218 | +0.06(+1.64%) |
Apr 06, 2015 | 3.530 | 3.800 | 3.530 | 3.650 | 401,024 | +0.09(+2.53%) |
Apr 02, 2015 | 3.510 | 3.560 | 3.560 | 3.560 | 98,700 | +0.04(+1.14%) |
Apr 01, 2015 | 3.560 | 3.610 | 3.490 | 3.520 | 125,000 | -0.07(-1.95%) |
Mar 31, 2015 | 3.550 | 3.550 | 3.550 | 3.590 | 68,783 | +0.01(+0.28%) |
Mar 30, 2015 | 3.500 | 3.610 | 3.500 | 3.580 | 95,265 | +0.08(+2.29%) |
Mar 27, 2015 | 3.530 | 3.590 | 3.500 | 3.500 | 97,651 | -0.03(-0.85%) |
Mar 26, 2015 | 3.500 | 3.580 | 3.490 | 3.530 | 64,728 | +0.03(+0.86%) |
Mar 25, 2015 | 3.570 | 3.590 | 3.480 | 3.500 | 98,886 | -0.07(-1.96%) |
Mar 24, 2015 | 3.490 | 3.600 | 3.490 | 3.570 | 107,321 | +0.07(+2.00%) |
Mar 23, 2015 | 3.340 | 3.570 | 3.340 | 3.500 | 219,102 | +0.12(+3.55%) |
Mar 20, 2015 | 3.340 | 3.439 | 3.320 | 3.380 | 402,378 | +0.03(+0.90%) |
Mar 19, 2015 | 3.290 | 3.350 | 3.290 | 3.350 | 85,598 | +0.04(+1.21%) |
Mar 18, 2015 | 3.350 | 3.356 | 3.260 | 3.310 | 211,747 | -0.03(-0.90%) |
Mar 17, 2015 | 3.390 | 3.400 | 3.340 | 3.340 | 77,133 | -0.08(-2.34%) |
Mar 16, 2015 | 3.510 | 3.510 | 3.300 | 3.420 | 255,853 | -0.10(-2.84%) |
Mar 13, 2015 | 3.300 | 3.590 | 3.300 | 3.520 | 160,605 | +0.06(+1.73%) |
Mar 12, 2015 | 3.450 | 3.540 | 3.400 | 3.460 | 109,833 | +0.06(+1.76%) |
Mar 11, 2015 | 3.400 | 3.425 | 3.380 | 3.400 | 92,823 | +0.00(+0.00%) |
Mar 10, 2015 | 3.410 | 3.440 | 3.370 | 3.400 | 89,767 | -0.05(-1.45%) |
Mar 09, 2015 | 3.450 | 3.480 | 3.410 | 3.450 | 85,215 | +0.00(+0.00%) |
Mar 06, 2015 | 3.460 | 3.523 | 3.410 | 3.450 | 116,032 | -0.06(-1.71%) |
Mar 05, 2015 | 3.480 | 3.530 | 3.440 | 3.510 | 66,386 | +0.04(+1.15%) |
Mar 04, 2015 | 3.540 | 3.550 | 3.460 | 3.470 | 115,395 | -0.08(-2.25%) |
Mar 03, 2015 | 3.460 | 3.545 | 3.460 | 3.550 | 313,711 | +0.09(+2.60%) |
Mar 02, 2015 | 3.610 | 3.652 | 3.425 | 3.460 | 183,381 | -0.14(-3.89%) |
Feb 27, 2015 | 3.590 | 3.620 | 3.580 | 3.600 | 162,539 | +0.01(+0.28%) |
Feb 26, 2015 | 3.630 | 3.700 | 3.570 | 3.590 | 85,200 | -0.04(-1.10%) |
Feb 25, 2015 | 3.680 | 3.700 | 3.610 | 3.630 | 80,143 | -0.05(-1.36%) |
Feb 24, 2015 | 3.670 | 3.690 | 3.640 | 3.680 | 47,721 | +0.02(+0.55%) |
Feb 23, 2015 | 3.770 | 3.780 | 3.660 | 3.660 | 105,705 | -0.10(-2.66%) |
Feb 20, 2015 | 3.840 | 3.840 | 3.750 | 3.760 | 110,564 | -0.08(-2.08%) |
Feb 19, 2015 | 3.790 | 3.910 | 3.750 | 3.840 | 52,775 | +0.00(+0.00%) |
Feb 18, 2015 | 3.900 | 3.930 | 3.810 | 3.840 | 47,817 | -0.08(-2.04%) |
Feb 17, 2015 | 3.750 | 3.950 | 3.750 | 3.920 | 56,056 | +0.13(+3.43%) |
Feb 13, 2015 | 3.770 | 3.790 | 3.790 | 3.790 | 54,700 | +0.03(+0.80%) |
Feb 12, 2015 | 3.760 | 3.800 | 3.740 | 3.760 | 30,760 | +0.01(+0.27%) |
Feb 11, 2015 | 3.790 | 3.800 | 3.740 | 3.750 | 35,000 | -0.04(-1.06%) |
Feb 10, 2015 | 3.780 | 3.800 | 3.760 | 3.790 | 44,917 | +0.03(+0.80%) |
Feb 09, 2015 | 3.950 | 4.000 | 3.750 | 3.760 | 59,985 | -0.21(-5.29%) |
Feb 06, 2015 | 4.000 | 4.090 | 3.970 | 3.970 | 46,784 | -0.05(-1.24%) |
Feb 05, 2015 | 3.950 | 4.040 | 3.920 | 4.020 | 65,367 | +0.10(+2.55%) |
Feb 04, 2015 | 3.830 | 3.950 | 3.800 | 3.920 | 54,568 | +0.08(+2.08%) |
Feb 03, 2015 | 3.850 | 3.930 | 3.800 | 3.840 | 102,752 | +0.08(+2.13%) |