Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.660 | 3.740 | 3.510 | 3.570 | 473,739 | -0.13(-3.51%) |
Apr 29, 2015 | 3.690 | 3.715 | 3.620 | 3.700 | 549,224 | +0.01(+0.27%) |
Apr 28, 2015 | 3.560 | 3.840 | 3.550 | 3.690 | 1,521,123 | +0.32(+9.50%) |
Apr 27, 2015 | 3.450 | 3.490 | 3.350 | 3.370 | 358,621 | -0.09(-2.60%) |
Apr 24, 2015 | 3.400 | 3.490 | 3.350 | 3.460 | 324,126 | +0.08(+2.37%) |
Apr 23, 2015 | 3.360 | 3.500 | 3.250 | 3.380 | 283,362 | +0.03(+0.90%) |
Apr 22, 2015 | 3.350 | 3.400 | 3.270 | 3.350 | 262,614 | +0.02(+0.60%) |
Apr 21, 2015 | 3.220 | 3.340 | 3.210 | 3.330 | 343,129 | +0.13(+4.06%) |
Apr 20, 2015 | 3.080 | 3.230 | 3.080 | 3.200 | 623,714 | +0.14(+4.58%) |
Apr 17, 2015 | 3.250 | 3.275 | 3.000 | 3.060 | 1,706,399 | -0.18(-5.56%) |
Apr 16, 2015 | 3.270 | 3.310 | 3.230 | 3.240 | 241,177 | -0.05(-1.52%) |
Apr 15, 2015 | 3.280 | 3.310 | 3.220 | 3.290 | 494,189 | +0.01(+0.30%) |
Apr 14, 2015 | 3.310 | 3.340 | 3.220 | 3.280 | 155,845 | -0.02(-0.61%) |
Apr 13, 2015 | 3.330 | 3.390 | 3.280 | 3.300 | 242,022 | -0.01(-0.30%) |
Apr 10, 2015 | 3.300 | 3.350 | 3.290 | 3.310 | 182,556 | +0.05(+1.53%) |
Apr 09, 2015 | 3.280 | 3.345 | 3.210 | 3.260 | 323,623 | -0.01(-0.31%) |
Apr 08, 2015 | 3.280 | 3.380 | 3.250 | 3.270 | 950,817 | -0.02(-0.61%) |
Apr 07, 2015 | 3.130 | 3.350 | 3.130 | 3.290 | 552,417 | +0.17(+5.45%) |
Apr 06, 2015 | 3.050 | 3.170 | 3.050 | 3.120 | 442,333 | -0.04(-1.27%) |
Apr 02, 2015 | 3.070 | 3.160 | 3.160 | 3.160 | 277,600 | +0.06(+1.94%) |
Apr 01, 2015 | 3.100 | 3.150 | 3.050 | 3.100 | 495,783 | +0.00(+0.00%) |
Mar 31, 2015 | 3.120 | 3.190 | 3.050 | 3.100 | 828,520 | -0.05(-1.59%) |
Mar 30, 2015 | 3.340 | 3.340 | 3.150 | 3.150 | 454,714 | -0.19(-5.69%) |
Mar 27, 2015 | 3.410 | 3.460 | 3.265 | 3.340 | 285,710 | -0.08(-2.34%) |
Mar 26, 2015 | 3.470 | 3.530 | 3.370 | 3.420 | 203,361 | -0.07(-2.01%) |
Mar 25, 2015 | 3.570 | 3.630 | 3.480 | 3.490 | 295,230 | -0.08(-2.24%) |
Mar 24, 2015 | 3.530 | 3.600 | 3.460 | 3.570 | 301,002 | +0.03(+0.85%) |
Mar 23, 2015 | 3.490 | 3.550 | 3.440 | 3.540 | 263,905 | +0.03(+0.85%) |
Mar 20, 2015 | 3.450 | 3.520 | 3.430 | 3.510 | 377,667 | +0.06(+1.74%) |
Mar 19, 2015 | 3.370 | 3.490 | 3.360 | 3.450 | 257,516 | +0.06(+1.77%) |
Mar 18, 2015 | 3.250 | 3.420 | 3.250 | 3.390 | 413,619 | +0.11(+3.35%) |
Mar 17, 2015 | 3.310 | 3.350 | 3.240 | 3.280 | 582,827 | -0.06(-1.80%) |
Mar 16, 2015 | 3.330 | 3.400 | 3.250 | 3.340 | 430,183 | +0.05(+1.52%) |
Mar 13, 2015 | 3.400 | 3.400 | 3.250 | 3.290 | 251,629 | -0.11(-3.24%) |
Mar 12, 2015 | 3.390 | 3.420 | 3.350 | 3.400 | 208,646 | +0.05(+1.49%) |
Mar 11, 2015 | 3.390 | 3.450 | 3.345 | 3.350 | 304,019 | -0.07(-2.05%) |
Mar 10, 2015 | 3.380 | 3.500 | 3.380 | 3.420 | 324,139 | +0.06(+1.79%) |
Mar 09, 2015 | 3.340 | 3.380 | 3.280 | 3.360 | 472,486 | +0.00(+0.00%) |
Mar 06, 2015 | 3.300 | 3.430 | 3.300 | 3.360 | 392,154 | +0.05(+1.51%) |
Mar 05, 2015 | 3.360 | 3.400 | 3.290 | 3.310 | 373,094 | -0.06(-1.78%) |
Mar 04, 2015 | 3.340 | 3.430 | 3.280 | 3.370 | 506,469 | +0.00(+0.00%) |
Mar 03, 2015 | 3.550 | 3.570 | 3.350 | 3.370 | 586,579 | -0.24(-6.65%) |
Mar 02, 2015 | 3.690 | 3.720 | 3.550 | 3.610 | 426,734 | -0.11(-2.96%) |
Feb 27, 2015 | 4.090 | 4.150 | 3.680 | 3.720 | 2,802,872 | +0.24(+6.90%) |
Feb 26, 2015 | 3.580 | 3.730 | 3.450 | 3.480 | 634,810 | -0.09(-2.52%) |
Feb 25, 2015 | 3.570 | 3.620 | 3.532 | 3.570 | 206,360 | -0.01(-0.28%) |
Feb 24, 2015 | 3.660 | 3.850 | 3.550 | 3.580 | 449,233 | -0.07(-1.92%) |
Feb 23, 2015 | 3.820 | 3.830 | 3.605 | 3.650 | 274,481 | -0.19(-4.95%) |
Feb 20, 2015 | 3.810 | 3.870 | 3.680 | 3.840 | 378,828 | +0.04(+1.05%) |
Feb 19, 2015 | 3.790 | 3.860 | 3.706 | 3.800 | 162,208 | -0.01(-0.26%) |
Feb 18, 2015 | 3.760 | 3.900 | 3.760 | 3.810 | 402,357 | +0.03(+0.79%) |
Feb 17, 2015 | 3.670 | 3.840 | 3.650 | 3.780 | 429,385 | +0.13(+3.56%) |
Feb 13, 2015 | 3.550 | 3.650 | 3.650 | 3.650 | 301,800 | +0.09(+2.53%) |
Feb 12, 2015 | 3.490 | 3.590 | 3.470 | 3.560 | 247,905 | +0.03(+0.85%) |
Feb 11, 2015 | 3.580 | 3.610 | 3.510 | 3.530 | 276,218 | -0.07(-1.94%) |
Feb 10, 2015 | 3.800 | 3.850 | 3.580 | 3.600 | 222,794 | -0.16(-4.26%) |
Feb 09, 2015 | 3.790 | 3.940 | 3.740 | 3.760 | 292,276 | -0.03(-0.79%) |
Feb 06, 2015 | 3.660 | 3.840 | 3.650 | 3.790 | 332,344 | +0.12(+3.27%) |
Feb 05, 2015 | 3.510 | 3.730 | 3.510 | 3.670 | 393,175 | +0.16(+4.56%) |
Feb 04, 2015 | 3.530 | 3.620 | 3.480 | 3.510 | 240,048 | -0.05(-1.40%) |
Feb 03, 2015 | 3.290 | 3.605 | 3.240 | 3.560 | 631,417 | +0.29(+8.87%) |