Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.220 | 4.280 | 4.160 | 4.160 | 6,802,524 | -0.06(-1.42%) |
Apr 29, 2015 | 4.230 | 4.300 | 4.210 | 4.220 | 5,820,141 | +0.01(+0.24%) |
Apr 28, 2015 | 4.190 | 4.270 | 4.180 | 4.210 | 5,803,529 | +0.02(+0.48%) |
Apr 27, 2015 | 4.050 | 4.250 | 4.000 | 4.190 | 8,635,317 | +0.15(+3.71%) |
Apr 24, 2015 | 3.870 | 4.060 | 3.850 | 4.040 | 5,615,343 | +0.18(+4.66%) |
Apr 23, 2015 | 3.850 | 3.900 | 3.830 | 3.860 | 4,110,748 | -0.04(-1.03%) |
Apr 22, 2015 | 3.870 | 3.950 | 3.855 | 3.900 | 2,263,468 | -0.01(-0.26%) |
Apr 21, 2015 | 3.960 | 3.980 | 3.840 | 3.910 | 3,455,673 | -0.08(-2.01%) |
Apr 20, 2015 | 4.000 | 4.060 | 3.965 | 3.990 | 1,635,745 | -0.03(-0.75%) |
Apr 17, 2015 | 4.040 | 4.060 | 3.950 | 4.020 | 2,858,258 | -0.03(-0.74%) |
Apr 16, 2015 | 4.150 | 4.160 | 3.930 | 4.050 | 6,007,154 | -0.06(-1.46%) |
Apr 15, 2015 | 3.930 | 4.110 | 3.930 | 4.110 | 12,905,060 | +0.18(+4.58%) |
Apr 14, 2015 | 3.770 | 3.930 | 3.760 | 3.930 | 8,559,534 | +0.14(+3.69%) |
Apr 13, 2015 | 3.780 | 3.800 | 3.735 | 3.790 | 1,377,058 | +0.00(+0.00%) |
Apr 10, 2015 | 3.740 | 3.810 | 3.675 | 3.790 | 3,778,309 | +0.06(+1.61%) |
Apr 09, 2015 | 3.580 | 3.740 | 3.570 | 3.730 | 7,499,060 | +0.13(+3.61%) |
Apr 08, 2015 | 3.630 | 3.700 | 3.550 | 3.600 | 2,613,865 | +0.05(+1.41%) |
Apr 07, 2015 | 3.640 | 3.680 | 3.500 | 3.550 | 4,779,590 | -0.05(-1.39%) |
Apr 06, 2015 | 3.400 | 3.600 | 3.390 | 3.600 | 10,548,010 | +0.36(+11.11%) |
Apr 02, 2015 | 3.140 | 3.240 | 3.240 | 3.240 | 1,965,900 | +0.04(+1.25%) |
Apr 01, 2015 | 3.110 | 3.220 | 3.090 | 3.200 | 2,446,723 | +0.08(+2.56%) |
Mar 31, 2015 | 2.950 | 3.170 | 2.950 | 3.120 | 4,281,015 | +0.13(+4.35%) |
Mar 30, 2015 | 3.010 | 3.030 | 2.950 | 2.990 | 1,612,004 | -0.03(-0.99%) |
Mar 27, 2015 | 3.010 | 3.050 | 2.930 | 3.020 | 1,942,247 | +0.01(+0.33%) |
Mar 26, 2015 | 2.960 | 3.030 | 2.900 | 3.010 | 1,881,008 | +0.06(+2.03%) |
Mar 25, 2015 | 3.120 | 3.140 | 2.880 | 2.950 | 3,786,359 | -0.13(-4.22%) |
Mar 24, 2015 | 2.970 | 3.100 | 2.950 | 3.080 | 3,868,387 | +0.11(+3.70%) |
Mar 23, 2015 | 3.000 | 3.030 | 2.950 | 2.970 | 2,075,154 | -0.02(-0.67%) |
Mar 20, 2015 | 2.950 | 3.050 | 2.950 | 2.990 | 1,451,206 | +0.04(+1.36%) |
Mar 19, 2015 | 3.010 | 3.020 | 2.950 | 2.950 | 2,117,704 | -0.10(-3.28%) |
Mar 18, 2015 | 3.020 | 3.050 | 2.970 | 3.050 | 1,065,890 | +0.02(+0.66%) |
Mar 17, 2015 | 3.010 | 3.075 | 2.950 | 3.030 | 1,840,818 | +0.01(+0.33%) |
Mar 16, 2015 | 3.090 | 3.100 | 2.990 | 3.020 | 1,937,446 | -0.08(-2.58%) |
Mar 13, 2015 | 3.090 | 3.130 | 3.020 | 3.100 | 1,494,106 | -0.03(-0.96%) |
Mar 12, 2015 | 3.050 | 3.130 | 3.010 | 3.130 | 1,259,990 | +0.08(+2.62%) |
Mar 11, 2015 | 3.090 | 3.090 | 2.995 | 3.050 | 2,079,710 | -0.03(-0.97%) |
Mar 10, 2015 | 3.100 | 3.180 | 3.070 | 3.080 | 1,836,998 | -0.07(-2.22%) |
Mar 09, 2015 | 3.110 | 3.160 | 3.100 | 3.150 | 1,933,996 | +0.02(+0.64%) |
Mar 06, 2015 | 3.100 | 3.165 | 3.080 | 3.130 | 1,669,631 | +0.00(+0.00%) |
Mar 05, 2015 | 3.100 | 3.280 | 3.100 | 3.130 | 2,572,266 | +0.03(+0.97%) |
Mar 04, 2015 | 3.090 | 3.145 | 3.090 | 3.100 | 1,433,348 | +0.01(+0.32%) |
Mar 03, 2015 | 3.090 | 3.150 | 3.070 | 3.090 | 1,188,967 | -0.02(-0.64%) |
Mar 02, 2015 | 3.120 | 3.150 | 3.040 | 3.110 | 987,778 | -0.03(-0.96%) |
Feb 27, 2015 | 3.120 | 3.240 | 3.120 | 3.140 | 1,797,912 | +0.03(+0.96%) |
Feb 26, 2015 | 3.040 | 3.220 | 3.030 | 3.110 | 1,795,539 | +0.06(+1.97%) |
Feb 25, 2015 | 3.060 | 3.090 | 3.060 | 3.050 | 764,608 | +0.02(+0.66%) |
Feb 24, 2015 | 2.960 | 3.150 | 2.960 | 3.030 | 2,364,103 | +0.06(+2.02%) |
Feb 23, 2015 | 3.050 | 3.060 | 2.970 | 2.970 | 1,540,999 | -0.07(-2.30%) |
Feb 20, 2015 | 3.100 | 3.110 | 3.040 | 3.040 | 1,029,566 | -0.05(-1.62%) |
Feb 19, 2015 | 3.030 | 3.130 | 3.030 | 3.090 | 1,514,758 | +0.01(+0.32%) |
Feb 18, 2015 | 3.090 | 3.140 | 3.060 | 3.080 | 2,923,846 | -0.02(-0.65%) |
Feb 17, 2015 | 3.050 | 3.130 | 3.030 | 3.100 | 2,970,327 | +0.04(+1.31%) |
Feb 13, 2015 | 3.100 | 3.060 | 3.060 | 3.060 | 1,522,200 | +0.00(+0.00%) |
Feb 12, 2015 | 3.070 | 3.120 | 3.020 | 3.060 | 1,390,053 | +0.05(+1.66%) |
Feb 11, 2015 | 3.040 | 3.040 | 2.900 | 3.010 | 1,674,424 | -0.02(-0.66%) |
Feb 10, 2015 | 3.100 | 3.100 | 3.000 | 3.030 | 2,675,918 | -0.08(-2.57%) |
Feb 09, 2015 | 3.050 | 3.120 | 3.020 | 3.110 | 4,129,053 | +0.05(+1.63%) |
Feb 06, 2015 | 3.100 | 3.130 | 3.050 | 3.060 | 3,123,327 | -0.07(-2.24%) |
Feb 05, 2015 | 3.050 | 3.165 | 3.040 | 3.130 | 3,589,918 | +0.05(+1.62%) |
Feb 04, 2015 | 3.270 | 3.270 | 3.020 | 3.080 | 4,455,773 | -0.15(-4.64%) |
Feb 03, 2015 | 3.030 | 3.250 | 3.030 | 3.230 | 6,322,266 | +0.19(+6.25%) |