Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.467 | 3.484 | 3.405 | 3.449 | 45,456,732 | -0.03(-0.75%) |
Apr 29, 2015 | 3.432 | 3.493 | 3.405 | 3.475 | 45,580,704 | +0.03(+0.89%) |
Apr 28, 2015 | 3.405 | 3.449 | 3.362 | 3.445 | 62,749,836 | -0.00(-0.13%) |
Apr 27, 2015 | 3.458 | 3.475 | 3.432 | 3.449 | 25,815,118 | -0.01(-0.38%) |
Apr 24, 2015 | 3.449 | 3.475 | 3.432 | 3.462 | 29,522,788 | +0.03(+0.89%) |
Apr 23, 2015 | 3.432 | 3.449 | 3.414 | 3.432 | 23,434,752 | -0.01(-0.25%) |
Apr 22, 2015 | 3.432 | 3.440 | 3.397 | 3.440 | 24,139,088 | +0.00(+0.00%) |
Apr 21, 2015 | 3.427 | 3.458 | 3.423 | 3.440 | 28,113,350 | +0.03(+0.77%) |
Apr 20, 2015 | 3.397 | 3.440 | 3.397 | 3.414 | 22,901,322 | +0.03(+0.77%) |
Apr 17, 2015 | 3.405 | 3.432 | 3.370 | 3.388 | 33,026,354 | -0.05(-1.52%) |
Apr 16, 2015 | 3.458 | 3.475 | 3.405 | 3.440 | 29,138,894 | -0.01(-0.25%) |
Apr 15, 2015 | 3.432 | 3.467 | 3.432 | 3.449 | 25,666,260 | +0.02(+0.51%) |
Apr 14, 2015 | 3.414 | 3.449 | 3.388 | 3.432 | 38,967,720 | +0.01(+0.26%) |
Apr 13, 2015 | 3.432 | 3.449 | 3.405 | 3.423 | 30,188,058 | -0.02(-0.63%) |
Apr 10, 2015 | 3.440 | 3.467 | 3.432 | 3.445 | 27,051,596 | +0.01(+0.38%) |
Apr 09, 2015 | 3.405 | 3.440 | 3.388 | 3.432 | 19,320,480 | +0.03(+0.77%) |
Apr 08, 2015 | 3.414 | 3.423 | 3.379 | 3.405 | 38,861,264 | -0.00(-0.13%) |
Apr 07, 2015 | 3.414 | 3.436 | 3.405 | 3.410 | 24,808,450 | -0.00(-0.13%) |
Apr 06, 2015 | 3.405 | 3.449 | 3.405 | 3.414 | 34,555,940 | -0.00(-0.13%) |
Apr 02, 2015 | 3.370 | 3.419 | 3.419 | 3.419 | 31,784,838 | +0.06(+1.69%) |
Apr 01, 2015 | 3.353 | 3.370 | 3.344 | 3.362 | 28,492,534 | +0.03(+0.79%) |
Mar 31, 2015 | 3.370 | 3.397 | 3.336 | 3.336 | 28,966,834 | -0.04(-1.29%) |
Mar 30, 2015 | 3.370 | 3.405 | 3.362 | 3.379 | 21,031,190 | +0.02(+0.52%) |
Mar 27, 2015 | 3.353 | 3.388 | 3.344 | 3.362 | 16,734,531 | -0.01(-0.26%) |
Mar 26, 2015 | 3.336 | 3.379 | 3.327 | 3.370 | 29,118,124 | +0.03(+0.78%) |
Mar 25, 2015 | 3.440 | 3.440 | 3.336 | 3.344 | 33,166,686 | -0.08(-2.30%) |
Mar 24, 2015 | 3.414 | 3.440 | 3.405 | 3.423 | 17,177,746 | +0.01(+0.26%) |
Mar 23, 2015 | 3.467 | 3.475 | 3.414 | 3.414 | 32,402,984 | -0.06(-1.76%) |
Mar 20, 2015 | 3.493 | 3.493 | 3.449 | 3.475 | 42,207,180 | +0.02(+0.50%) |
Mar 19, 2015 | 3.440 | 3.467 | 3.432 | 3.458 | 29,685,384 | +0.01(+0.25%) |
Mar 18, 2015 | 3.440 | 3.458 | 3.414 | 3.449 | 27,820,656 | +0.00(+0.00%) |
Mar 17, 2015 | 3.414 | 3.449 | 3.405 | 3.449 | 32,695,394 | +0.02(+0.51%) |
Mar 16, 2015 | 3.414 | 3.440 | 3.410 | 3.432 | 22,472,708 | +0.02(+0.51%) |
Mar 13, 2015 | 3.414 | 3.423 | 3.362 | 3.414 | 43,302,480 | -0.01(-0.38%) |
Mar 12, 2015 | 3.405 | 3.441 | 3.401 | 3.427 | 27,653,744 | +0.03(+0.90%) |
Mar 11, 2015 | 3.362 | 3.397 | 3.362 | 3.397 | 24,319,328 | +0.03(+0.78%) |
Mar 10, 2015 | 3.405 | 3.405 | 3.344 | 3.370 | 34,531,784 | -0.06(-1.78%) |
Mar 09, 2015 | 3.414 | 3.432 | 3.379 | 3.432 | 23,093,498 | +0.03(+0.77%) |
Mar 06, 2015 | 3.414 | 3.423 | 3.388 | 3.405 | 23,513,810 | -0.03(-0.76%) |
Mar 05, 2015 | 3.432 | 3.440 | 3.405 | 3.432 | 22,143,858 | -0.01(-0.25%) |
Mar 04, 2015 | 3.501 | 3.493 | 3.423 | 3.440 | 37,542,760 | -0.05(-1.50%) |
Mar 03, 2015 | 3.458 | 3.528 | 3.449 | 3.493 | 70,114,368 | +0.03(+1.01%) |
Mar 02, 2015 | 3.379 | 3.458 | 3.379 | 3.458 | 34,922,800 | +0.06(+1.80%) |
Feb 27, 2015 | 3.397 | 3.405 | 3.362 | 3.397 | 19,167,552 | -0.01(-0.26%) |
Feb 26, 2015 | 3.379 | 3.405 | 3.370 | 3.405 | 22,394,456 | +0.02(+0.52%) |
Feb 25, 2015 | 3.405 | 3.414 | 3.370 | 3.388 | 30,218,232 | -0.03(-0.77%) |
Feb 24, 2015 | 3.336 | 3.414 | 3.336 | 3.414 | 26,594,402 | +0.07(+2.22%) |
Feb 23, 2015 | 3.362 | 3.370 | 3.327 | 3.340 | 24,300,556 | -0.03(-0.91%) |
Feb 20, 2015 | 3.397 | 3.414 | 3.344 | 3.370 | 27,980,088 | -0.01(-0.26%) |
Feb 19, 2015 | 3.397 | 3.414 | 3.362 | 3.379 | 20,010,198 | -0.03(-0.77%) |
Feb 18, 2015 | 3.388 | 3.414 | 3.370 | 3.405 | 18,650,062 | +0.01(+0.26%) |
Feb 17, 2015 | 3.336 | 3.405 | 3.327 | 3.397 | 30,871,058 | +0.05(+1.57%) |
Feb 13, 2015 | 3.423 | 3.344 | 3.344 | 3.344 | 38,747,036 | -0.06(-1.79%) |
Feb 12, 2015 | 3.344 | 3.405 | 3.336 | 3.405 | 36,439,488 | +0.08(+2.36%) |
Feb 11, 2015 | 3.283 | 3.336 | 3.274 | 3.327 | 52,673,076 | +0.05(+1.60%) |
Feb 10, 2015 | 3.240 | 3.292 | 3.226 | 3.274 | 37,792,564 | +0.03(+1.08%) |
Feb 09, 2015 | 3.231 | 3.257 | 3.205 | 3.240 | 41,057,976 | -0.01(-0.27%) |
Feb 06, 2015 | 3.231 | 3.292 | 3.205 | 3.248 | 70,802,928 | +0.03(+0.81%) |
Feb 05, 2015 | 3.187 | 3.231 | 3.152 | 3.222 | 69,382,648 | +0.07(+2.22%) |
Feb 04, 2015 | 3.170 | 3.187 | 3.161 | 3.152 | 32,909,188 | -0.03(-0.82%) |
Feb 03, 2015 | 3.161 | 3.196 | 3.135 | 3.178 | 46,102,124 | +0.03(+0.83%) |