Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.453 | 3.460 | 3.397 | 3.442 | 224,100 | +0.01(+0.36%) |
Apr 29, 2015 | 3.435 | 3.442 | 3.417 | 3.430 | 53,716 | -0.03(-1.01%) |
Apr 28, 2015 | 3.442 | 3.465 | 3.430 | 3.465 | 77,516 | +0.01(+0.29%) |
Apr 27, 2015 | 3.440 | 3.455 | 3.440 | 3.455 | 10,440 | +0.01(+0.29%) |
Apr 24, 2015 | 3.457 | 3.457 | 3.445 | 3.445 | 3,276 | -0.00(-0.07%) |
Apr 23, 2015 | 3.450 | 3.453 | 3.445 | 3.447 | 10,400 | +0.00(+0.15%) |
Apr 22, 2015 | 3.443 | 3.443 | 3.442 | 3.442 | 1,612 | -0.01(-0.29%) |
Apr 21, 2015 | 3.445 | 3.455 | 3.442 | 3.453 | 18,112 | -0.01(-0.29%) |
Apr 20, 2015 | 3.455 | 3.462 | 3.440 | 3.462 | 46,040 | +0.01(+0.22%) |
Apr 17, 2015 | 3.500 | 3.500 | 3.442 | 3.455 | 42,732 | -0.07(-1.92%) |
Apr 16, 2015 | 3.462 | 3.522 | 3.462 | 3.522 | 6,160 | +0.02(+0.64%) |
Apr 15, 2015 | 3.438 | 3.500 | 3.438 | 3.500 | 41,164 | +0.05(+1.45%) |
Apr 14, 2015 | 3.445 | 3.458 | 3.438 | 3.450 | 8,200 | -0.01(-0.17%) |
Apr 10, 2015 | 3.453 | 3.455 | 3.453 | 3.456 | 4 | -0.01(-0.20%) |
Apr 09, 2015 | 3.478 | 3.478 | 3.462 | 3.463 | 9,600 | -0.02(-0.57%) |
Apr 08, 2015 | 3.482 | 3.485 | 3.482 | 3.482 | 1,560 | +0.01(+0.22%) |
Apr 07, 2015 | 3.465 | 3.485 | 3.450 | 3.475 | 21,932 | +0.01(+0.36%) |
Apr 06, 2015 | 3.467 | 3.473 | 3.462 | 3.462 | 6,520 | +0.00(+0.03%) |
Apr 02, 2015 | 3.493 | 3.461 | 3.461 | 3.461 | 10,800 | -0.02(-0.69%) |
Apr 01, 2015 | 3.495 | 3.495 | 3.486 | 3.486 | 4,000 | +0.01(+0.30%) |
Mar 31, 2015 | 3.470 | 3.475 | 3.462 | 3.475 | 23,800 | +0.01(+0.41%) |
Mar 30, 2015 | 3.490 | 3.490 | 3.461 | 3.461 | 9,844 | -0.01(-0.34%) |
Mar 27, 2015 | 3.460 | 3.473 | 3.458 | 3.473 | 8,400 | +0.02(+0.58%) |
Mar 26, 2015 | 3.467 | 3.467 | 3.435 | 3.453 | 16,736 | -0.01(-0.29%) |
Mar 24, 2015 | 3.447 | 3.462 | 3.438 | 3.462 | 148 | +0.01(+0.36%) |
Mar 23, 2015 | 3.455 | 3.475 | 3.446 | 3.450 | 35,436 | -0.01(-0.37%) |
Mar 20, 2015 | 3.438 | 3.475 | 3.438 | 3.463 | 16,572 | +0.01(+0.22%) |
Mar 19, 2015 | 3.462 | 3.462 | 3.455 | 3.455 | 22,796 | -0.01(-0.22%) |
Mar 18, 2015 | 3.417 | 3.462 | 3.417 | 3.462 | 24,496 | +0.02(+0.65%) |
Mar 17, 2015 | 3.450 | 3.462 | 3.430 | 3.440 | 9,896 | -0.02(-0.65%) |
Mar 16, 2015 | 3.447 | 3.462 | 3.447 | 3.462 | 5,020 | +0.02(+0.51%) |
Mar 13, 2015 | 3.445 | 3.445 | 3.445 | 3.445 | 1,600 | +0.00(+0.00%) |
Mar 12, 2015 | 3.460 | 3.460 | 3.445 | 3.445 | 10,136 | +0.00(+0.15%) |
Mar 11, 2015 | 3.460 | 3.462 | 3.440 | 3.440 | 4,620 | -0.01(-0.29%) |
Mar 10, 2015 | 3.453 | 3.462 | 3.447 | 3.450 | 55,736 | -0.02(-0.72%) |
Mar 09, 2015 | 3.475 | 3.475 | 3.470 | 3.475 | 9,932 | +0.00(+0.07%) |
Mar 06, 2015 | 3.530 | 3.530 | 3.470 | 3.473 | 5,824 | -0.06(-1.67%) |
Mar 05, 2015 | 3.562 | 3.562 | 3.532 | 3.532 | 2,932 | -0.00(-0.10%) |
Mar 04, 2015 | 3.540 | 3.540 | 3.535 | 3.535 | 3,812 | +0.02(+0.64%) |
Mar 03, 2015 | 3.547 | 3.555 | 3.513 | 3.513 | 3,152 | -0.02(-0.65%) |
Mar 02, 2015 | 3.615 | 3.615 | 3.535 | 3.535 | 4,424 | -0.09(-2.54%) |
Feb 27, 2015 | 3.503 | 3.627 | 3.502 | 3.627 | 48,320 | +0.12(+3.47%) |
Feb 26, 2015 | 3.558 | 3.558 | 3.506 | 3.506 | 10,792 | -0.03(-0.90%) |
Feb 25, 2015 | 3.518 | 3.538 | 3.518 | 3.538 | 27,332 | +0.04(+1.07%) |
Feb 24, 2015 | 3.482 | 3.500 | 3.480 | 3.500 | 21,756 | -0.03(-0.78%) |
Feb 23, 2015 | 3.510 | 3.527 | 3.506 | 3.527 | 4,632 | +0.02(+0.67%) |
Feb 20, 2015 | 3.498 | 3.510 | 3.498 | 3.504 | 5,984 | +0.02(+0.55%) |
Feb 19, 2015 | 3.527 | 3.527 | 3.470 | 3.485 | 45,648 | -0.04(-1.06%) |
Feb 18, 2015 | 3.490 | 3.522 | 3.470 | 3.522 | 16,952 | -0.01(-0.35%) |
Feb 17, 2015 | 3.595 | 3.595 | 3.470 | 3.535 | 44,876 | -0.08(-2.28%) |
Feb 13, 2015 | 3.688 | 3.618 | 3.618 | 3.618 | 17,200 | -0.04(-1.16%) |
Feb 12, 2015 | 3.683 | 3.688 | 3.650 | 3.660 | 41,016 | -0.02(-0.54%) |
Feb 11, 2015 | 3.663 | 3.685 | 3.663 | 3.680 | 5,848 | +0.00(+0.13%) |
Feb 10, 2015 | 3.600 | 3.697 | 3.592 | 3.675 | 27,940 | +0.06(+1.73%) |
Feb 09, 2015 | 3.611 | 3.625 | 3.590 | 3.612 | 17,292 | -0.02(-0.69%) |
Feb 06, 2015 | 3.638 | 3.638 | 3.637 | 3.637 | 2,400 | -0.01(-0.34%) |
Feb 05, 2015 | 3.607 | 3.675 | 3.562 | 3.650 | 40,172 | +0.05(+1.39%) |
Feb 04, 2015 | 3.625 | 3.625 | 3.565 | 3.600 | 26,800 | -0.03(-0.76%) |
Feb 03, 2015 | 3.638 | 3.640 | 3.585 | 3.627 | 18,260 | +0.01(+0.21%) |