Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.670 | 3.720 | 3.570 | 3.630 | 430,414 | -0.03(-0.82%) |
Apr 29, 2015 | 3.880 | 3.930 | 3.625 | 3.660 | 88,371 | -0.23(-6.03%) |
Apr 28, 2015 | 3.910 | 3.955 | 3.840 | 3.895 | 54,994 | -0.02(-0.64%) |
Apr 27, 2015 | 3.850 | 3.970 | 3.800 | 3.920 | 139,209 | +0.09(+2.35%) |
Apr 24, 2015 | 3.890 | 3.910 | 3.820 | 3.830 | 20,774 | -0.06(-1.54%) |
Apr 23, 2015 | 3.840 | 4.000 | 3.770 | 3.890 | 169,831 | +0.07(+1.83%) |
Apr 22, 2015 | 4.000 | 4.000 | 3.730 | 3.820 | 238,311 | -0.18(-4.50%) |
Apr 21, 2015 | 3.980 | 4.030 | 3.950 | 4.000 | 102,237 | +0.02(+0.50%) |
Apr 20, 2015 | 4.010 | 4.060 | 3.830 | 3.980 | 147,349 | -0.05(-1.24%) |
Apr 17, 2015 | 4.080 | 4.156 | 3.990 | 4.030 | 115,185 | -0.07(-1.71%) |
Apr 16, 2015 | 4.080 | 4.200 | 4.050 | 4.100 | 257,795 | +0.04(+0.99%) |
Apr 15, 2015 | 3.880 | 4.160 | 3.705 | 4.060 | 619,674 | +0.24(+6.28%) |
Apr 14, 2015 | 3.890 | 3.890 | 3.700 | 3.820 | 150,495 | -0.08(-2.05%) |
Apr 13, 2015 | 3.620 | 3.910 | 3.550 | 3.900 | 366,993 | +0.31(+8.64%) |
Apr 10, 2015 | 3.450 | 3.600 | 3.370 | 3.590 | 149,503 | +0.18(+5.28%) |
Apr 09, 2015 | 3.390 | 3.450 | 3.250 | 3.410 | 278,303 | +0.03(+0.89%) |
Apr 08, 2015 | 3.400 | 3.400 | 3.240 | 3.380 | 135,852 | -0.02(-0.59%) |
Apr 07, 2015 | 3.400 | 3.420 | 3.260 | 3.400 | 83,928 | +0.02(+0.59%) |
Apr 06, 2015 | 3.300 | 3.410 | 3.220 | 3.380 | 627,625 | +0.04(+1.20%) |
Apr 02, 2015 | 3.250 | 3.340 | 3.340 | 3.340 | 147,200 | +0.07(+2.14%) |
Apr 01, 2015 | 3.280 | 3.280 | 3.160 | 3.270 | 107,437 | +0.01(+0.31%) |
Mar 31, 2015 | 3.230 | 3.270 | 3.180 | 3.260 | 44,974 | -0.02(-0.61%) |
Mar 30, 2015 | 3.150 | 3.290 | 3.070 | 3.280 | 464,395 | +0.11(+3.47%) |
Mar 27, 2015 | 3.240 | 3.270 | 3.090 | 3.170 | 106,370 | -0.06(-1.86%) |
Mar 26, 2015 | 3.270 | 3.360 | 3.220 | 3.230 | 143,952 | -0.07(-2.12%) |
Mar 25, 2015 | 3.490 | 3.610 | 3.264 | 3.300 | 108,177 | -0.20(-5.71%) |
Mar 24, 2015 | 3.340 | 3.500 | 3.340 | 3.500 | 90,446 | +0.08(+2.34%) |
Mar 23, 2015 | 3.550 | 3.550 | 3.360 | 3.420 | 149,258 | -0.09(-2.56%) |
Mar 20, 2015 | 3.490 | 3.540 | 3.410 | 3.510 | 184,740 | +0.05(+1.45%) |
Mar 19, 2015 | 3.520 | 3.600 | 3.250 | 3.460 | 663,989 | -0.42(-10.82%) |
Mar 18, 2015 | 3.840 | 3.920 | 3.760 | 3.880 | 85,830 | +0.04(+1.04%) |
Mar 17, 2015 | 3.800 | 4.050 | 3.770 | 3.840 | 138,646 | +0.04(+1.05%) |
Mar 16, 2015 | 3.710 | 3.850 | 3.700 | 3.800 | 140,719 | +0.03(+0.80%) |
Mar 13, 2015 | 3.840 | 3.950 | 3.720 | 3.770 | 70,036 | -0.08(-2.08%) |
Mar 12, 2015 | 3.630 | 3.860 | 3.630 | 3.850 | 76,875 | +0.22(+6.06%) |
Mar 11, 2015 | 3.780 | 3.870 | 3.630 | 3.630 | 74,775 | -0.10(-2.68%) |
Mar 10, 2015 | 3.950 | 3.950 | 3.710 | 3.730 | 91,632 | -0.19(-4.85%) |
Mar 09, 2015 | 3.970 | 4.010 | 3.920 | 3.920 | 161,457 | -0.02(-0.51%) |
Mar 06, 2015 | 4.030 | 4.100 | 3.930 | 3.940 | 258,689 | -0.09(-2.23%) |
Mar 05, 2015 | 4.030 | 4.090 | 3.990 | 4.030 | 155,618 | -0.05(-1.35%) |
Mar 04, 2015 | 4.000 | 4.160 | 3.910 | 4.085 | 240,046 | +0.08(+2.12%) |
Mar 03, 2015 | 4.000 | 4.070 | 3.850 | 4.000 | 193,780 | +0.04(+1.01%) |
Mar 02, 2015 | 3.550 | 3.970 | 3.550 | 3.960 | 360,628 | +0.35(+9.70%) |
Feb 27, 2015 | 3.880 | 4.000 | 3.535 | 3.610 | 279,165 | -0.05(-1.37%) |
Feb 26, 2015 | 3.750 | 3.760 | 3.600 | 3.660 | 274,610 | -0.05(-1.35%) |
Feb 25, 2015 | 3.600 | 3.600 | 3.520 | 3.710 | 413,930 | +0.16(+4.51%) |
Feb 24, 2015 | 3.340 | 3.580 | 3.340 | 3.550 | 338,140 | +0.23(+6.93%) |
Feb 23, 2015 | 3.360 | 3.426 | 3.200 | 3.320 | 214,544 | +0.00(+0.00%) |
Feb 20, 2015 | 3.190 | 3.380 | 3.190 | 3.320 | 108,317 | +0.02(+0.61%) |
Feb 19, 2015 | 3.250 | 3.390 | 3.210 | 3.300 | 107,619 | +0.01(+0.30%) |
Feb 18, 2015 | 3.340 | 3.390 | 3.220 | 3.290 | 158,424 | -0.06(-1.79%) |
Feb 17, 2015 | 3.300 | 3.590 | 3.255 | 3.350 | 157,987 | -0.18(-5.10%) |
Feb 13, 2015 | 3.210 | 3.530 | 3.530 | 3.530 | 266,200 | +0.37(+11.71%) |
Feb 12, 2015 | 3.100 | 3.160 | 3.040 | 3.160 | 69,090 | +0.06(+1.94%) |
Feb 11, 2015 | 3.200 | 3.250 | 3.100 | 3.100 | 67,398 | -0.05(-1.59%) |
Feb 10, 2015 | 3.200 | 3.240 | 3.100 | 3.150 | 180,624 | -0.03(-0.94%) |
Feb 09, 2015 | 3.310 | 3.310 | 3.130 | 3.180 | 167,873 | +0.01(+0.32%) |
Feb 06, 2015 | 3.200 | 3.210 | 3.115 | 3.170 | 28,427 | +0.01(+0.32%) |
Feb 05, 2015 | 3.120 | 3.242 | 3.100 | 3.160 | 80,472 | -0.01(-0.32%) |
Feb 04, 2015 | 3.160 | 3.240 | 3.130 | 3.170 | 33,070 | -0.09(-2.76%) |
Feb 03, 2015 | 3.120 | 3.320 | 3.100 | 3.260 | 111,227 | +0.14(+4.49%) |