Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.729 | 3.845 | 3.597 | 3.762 | 501,257 | +0.03(+0.89%) |
Apr 29, 2015 | 3.597 | 3.779 | 3.566 | 3.729 | 469,971 | +0.12(+3.20%) |
Apr 28, 2015 | 3.638 | 3.663 | 3.506 | 3.613 | 336,782 | -0.02(-0.46%) |
Apr 27, 2015 | 3.696 | 3.721 | 3.580 | 3.630 | 236,647 | -0.03(-0.90%) |
Apr 24, 2015 | 3.679 | 3.787 | 3.655 | 3.663 | 421,827 | -0.04(-1.12%) |
Apr 23, 2015 | 3.597 | 3.730 | 3.580 | 3.704 | 482,048 | +0.12(+3.46%) |
Apr 22, 2015 | 3.605 | 3.646 | 3.510 | 3.580 | 422,340 | -0.03(-0.92%) |
Apr 21, 2015 | 3.580 | 3.613 | 3.522 | 3.613 | 350,128 | +0.03(+0.92%) |
Apr 20, 2015 | 3.539 | 3.671 | 3.514 | 3.580 | 271,670 | +0.04(+1.17%) |
Apr 17, 2015 | 3.613 | 3.638 | 3.489 | 3.539 | 287,074 | -0.10(-2.73%) |
Apr 16, 2015 | 3.597 | 3.712 | 3.494 | 3.638 | 236,353 | +0.09(+2.56%) |
Apr 15, 2015 | 3.365 | 3.646 | 3.349 | 3.547 | 473,463 | +0.18(+5.41%) |
Apr 14, 2015 | 3.440 | 3.456 | 3.340 | 3.365 | 241,863 | -0.05(-1.45%) |
Apr 13, 2015 | 3.431 | 3.431 | 3.283 | 3.415 | 257,224 | +0.03(+0.98%) |
Apr 10, 2015 | 3.274 | 3.407 | 3.274 | 3.382 | 462,331 | +0.11(+3.28%) |
Apr 09, 2015 | 3.266 | 3.283 | 3.175 | 3.274 | 174,281 | +0.04(+1.28%) |
Apr 08, 2015 | 3.225 | 3.299 | 3.134 | 3.233 | 315,337 | -0.01(-0.26%) |
Apr 07, 2015 | 3.332 | 3.332 | 3.225 | 3.241 | 324,629 | -0.09(-2.73%) |
Apr 06, 2015 | 3.167 | 3.365 | 3.109 | 3.332 | 392,834 | +0.23(+7.47%) |
Apr 02, 2015 | 3.035 | 3.101 | 3.101 | 3.101 | 346,735 | +0.04(+1.35%) |
Apr 01, 2015 | 2.935 | 3.101 | 2.935 | 3.059 | 288,634 | +0.13(+4.52%) |
Mar 31, 2015 | 2.853 | 3.010 | 2.820 | 2.927 | 228,947 | +0.05(+1.72%) |
Mar 30, 2015 | 2.960 | 2.993 | 2.820 | 2.877 | 368,627 | -0.06(-1.97%) |
Mar 27, 2015 | 2.853 | 2.993 | 2.820 | 2.935 | 526,553 | -0.06(-1.93%) |
Mar 26, 2015 | 3.026 | 3.283 | 2.869 | 2.993 | 689,298 | +0.07(+2.55%) |
Mar 25, 2015 | 2.762 | 2.919 | 2.729 | 2.919 | 541,803 | +0.21(+7.62%) |
Mar 24, 2015 | 2.729 | 2.778 | 2.687 | 2.712 | 298,247 | -0.02(-0.91%) |
Mar 23, 2015 | 2.770 | 2.869 | 2.712 | 2.737 | 399,438 | -0.03(-1.19%) |
Mar 20, 2015 | 2.646 | 2.778 | 2.629 | 2.770 | 897,521 | +0.17(+6.35%) |
Mar 19, 2015 | 2.414 | 2.671 | 2.414 | 2.605 | 609,588 | +0.11(+4.30%) |
Mar 18, 2015 | 2.332 | 2.514 | 2.323 | 2.497 | 526,119 | +0.14(+5.97%) |
Mar 17, 2015 | 2.249 | 2.365 | 2.249 | 2.357 | 323,852 | +0.09(+4.01%) |
Mar 16, 2015 | 2.323 | 2.323 | 2.249 | 2.266 | 412,583 | -0.07(-3.18%) |
Mar 13, 2015 | 2.348 | 2.373 | 2.282 | 2.340 | 376,464 | -0.03(-1.39%) |
Mar 12, 2015 | 2.447 | 2.447 | 2.357 | 2.373 | 295,803 | -0.05(-2.05%) |
Mar 11, 2015 | 2.341 | 2.451 | 2.341 | 2.423 | 214,524 | +0.07(+2.76%) |
Mar 10, 2015 | 2.398 | 2.415 | 2.341 | 2.358 | 389,615 | -0.06(-2.36%) |
Mar 09, 2015 | 2.431 | 2.488 | 2.415 | 2.415 | 301,448 | -0.02(-0.67%) |
Mar 06, 2015 | 2.463 | 2.476 | 2.416 | 2.431 | 435,932 | -0.03(-1.32%) |
Mar 05, 2015 | 2.520 | 2.602 | 2.455 | 2.463 | 385,053 | -0.11(-4.42%) |
Mar 04, 2015 | 2.480 | 2.585 | 2.406 | 2.577 | 455,329 | +0.12(+4.97%) |
Mar 03, 2015 | 2.439 | 2.510 | 2.406 | 2.455 | 214,606 | +0.04(+1.68%) |
Mar 02, 2015 | 2.374 | 2.415 | 2.293 | 2.415 | 329,127 | +0.04(+1.71%) |
Feb 27, 2015 | 2.341 | 2.415 | 2.333 | 2.374 | 255,585 | +0.02(+1.04%) |
Feb 26, 2015 | 2.406 | 2.471 | 2.350 | 2.350 | 263,409 | -0.11(-4.62%) |
Feb 25, 2015 | 2.358 | 2.463 | 2.317 | 2.463 | 273,605 | +0.13(+5.58%) |
Feb 24, 2015 | 2.406 | 2.431 | 2.301 | 2.333 | 390,999 | -0.06(-2.38%) |
Feb 23, 2015 | 2.415 | 2.447 | 2.350 | 2.390 | 414,167 | -0.07(-2.97%) |
Feb 20, 2015 | 2.553 | 2.585 | 2.447 | 2.463 | 233,813 | -0.07(-2.88%) |
Feb 19, 2015 | 2.512 | 2.593 | 2.415 | 2.537 | 194,047 | -0.05(-1.89%) |
Feb 18, 2015 | 2.602 | 2.642 | 2.561 | 2.585 | 157,282 | -0.06(-2.15%) |
Feb 17, 2015 | 2.658 | 2.683 | 2.610 | 2.642 | 222,553 | -0.04(-1.52%) |
Feb 13, 2015 | 2.691 | 2.683 | 2.683 | 2.683 | 371,841 | +0.03(+1.23%) |
Feb 12, 2015 | 2.593 | 2.707 | 2.569 | 2.650 | 395,480 | +0.11(+4.15%) |
Feb 11, 2015 | 2.528 | 2.583 | 2.390 | 2.545 | 329,200 | -0.03(-1.26%) |
Feb 10, 2015 | 2.707 | 2.723 | 2.504 | 2.577 | 334,186 | -0.14(-5.09%) |
Feb 09, 2015 | 2.626 | 2.764 | 2.610 | 2.715 | 386,316 | +0.12(+4.70%) |
Feb 06, 2015 | 2.528 | 2.687 | 2.528 | 2.593 | 437,720 | +0.07(+2.90%) |
Feb 05, 2015 | 2.520 | 2.626 | 2.512 | 2.520 | 255,674 | +0.02(+0.98%) |
Feb 04, 2015 | 2.650 | 2.650 | 2.398 | 2.496 | 341,742 | -0.19(-6.97%) |
Feb 03, 2015 | 2.642 | 2.845 | 2.642 | 2.683 | 601,133 | +0.13(+5.10%) |