Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.570 | 3.630 | 3.555 | 3.590 | 3,532,661 | -0.02(-0.55%) |
May 28, 2015 | 3.580 | 3.620 | 3.550 | 3.610 | 6,333,277 | +0.01(+0.28%) |
May 27, 2015 | 3.620 | 3.630 | 3.570 | 3.600 | 10,891,526 | -0.02(-0.55%) |
May 26, 2015 | 3.720 | 3.730 | 3.620 | 3.620 | 11,442,414 | -0.16(-4.23%) |
May 22, 2015 | 3.830 | 3.780 | 3.780 | 3.780 | 4,019,800 | -0.05(-1.31%) |
May 21, 2015 | 3.820 | 3.850 | 3.810 | 3.830 | 2,923,290 | +0.01(+0.26%) |
May 20, 2015 | 3.880 | 3.880 | 3.820 | 3.820 | 5,042,745 | -0.03(-0.78%) |
May 19, 2015 | 3.900 | 3.920 | 3.850 | 3.850 | 7,015,331 | -0.08(-2.04%) |
May 18, 2015 | 3.980 | 4.040 | 3.930 | 3.930 | 5,178,071 | -0.03(-0.76%) |
May 15, 2015 | 3.960 | 4.040 | 3.930 | 3.960 | 5,052,798 | -0.02(-0.50%) |
May 14, 2015 | 4.070 | 4.090 | 3.965 | 3.980 | 6,164,654 | -0.06(-1.49%) |
May 13, 2015 | 4.010 | 4.070 | 3.980 | 4.040 | 9,223,054 | +0.09(+2.28%) |
May 12, 2015 | 3.890 | 3.980 | 3.890 | 3.950 | 7,147,752 | +0.07(+1.80%) |
May 11, 2015 | 3.820 | 3.890 | 3.800 | 3.880 | 5,037,758 | +0.06(+1.57%) |
May 08, 2015 | 3.800 | 3.820 | 3.690 | 3.820 | 6,833,278 | +0.06(+1.60%) |
May 07, 2015 | 3.660 | 3.770 | 3.650 | 3.760 | 7,640,670 | +0.07(+1.90%) |
May 06, 2015 | 3.830 | 3.830 | 3.690 | 3.690 | 7,082,509 | -0.10(-2.64%) |
May 05, 2015 | 3.880 | 3.895 | 3.770 | 3.790 | 5,722,077 | -0.04(-1.04%) |
May 04, 2015 | 3.870 | 3.890 | 3.810 | 3.830 | 5,977,071 | +0.02(+0.52%) |
May 01, 2015 | 3.790 | 3.840 | 3.750 | 3.810 | 6,971,374 | -0.01(-0.26%) |
Apr 30, 2015 | 3.910 | 3.930 | 3.795 | 3.820 | 13,657,705 | -0.18(-4.50%) |
Apr 29, 2015 | 3.980 | 4.080 | 3.910 | 4.000 | 14,656,190 | -0.04(-0.99%) |
Apr 28, 2015 | 3.940 | 4.100 | 3.890 | 4.040 | 15,789,148 | +0.14(+3.59%) |
Apr 27, 2015 | 3.870 | 3.990 | 3.810 | 3.900 | 10,736,159 | +0.07(+1.83%) |
Apr 24, 2015 | 3.920 | 3.950 | 3.820 | 3.830 | 7,614,773 | -0.10(-2.54%) |
Apr 23, 2015 | 3.860 | 3.980 | 3.830 | 3.930 | 9,834,264 | +0.10(+2.61%) |
Apr 22, 2015 | 3.970 | 3.980 | 3.830 | 3.830 | 5,980,347 | -0.15(-3.77%) |
Apr 21, 2015 | 4.020 | 4.045 | 3.970 | 3.980 | 3,890,163 | -0.05(-1.24%) |
Apr 20, 2015 | 3.960 | 4.040 | 3.900 | 4.030 | 6,026,948 | +0.01(+0.25%) |
Apr 17, 2015 | 4.030 | 4.110 | 3.985 | 4.020 | 7,812,056 | +0.03(+0.75%) |
Apr 16, 2015 | 4.110 | 4.120 | 3.930 | 3.990 | 8,257,760 | -0.07(-1.72%) |
Apr 15, 2015 | 3.840 | 4.070 | 3.810 | 4.060 | 10,894,868 | +0.23(+6.01%) |
Apr 14, 2015 | 3.790 | 3.870 | 3.750 | 3.830 | 5,873,217 | +0.09(+2.41%) |
Apr 13, 2015 | 3.860 | 3.890 | 3.740 | 3.740 | 7,260,108 | -0.14(-3.61%) |
Apr 10, 2015 | 3.860 | 3.925 | 3.810 | 3.880 | 7,606,261 | +0.05(+1.31%) |
Apr 09, 2015 | 3.690 | 3.840 | 3.670 | 3.830 | 7,200,287 | +0.08(+2.13%) |
Apr 08, 2015 | 3.800 | 3.850 | 3.710 | 3.750 | 10,180,856 | -0.06(-1.57%) |
Apr 07, 2015 | 3.830 | 3.920 | 3.785 | 3.810 | 5,603,627 | -0.08(-2.06%) |
Apr 06, 2015 | 3.900 | 3.940 | 3.830 | 3.890 | 9,950,833 | +0.15(+4.01%) |
Apr 02, 2015 | 3.780 | 3.740 | 3.740 | 3.740 | 6,149,100 | -0.06(-1.58%) |
Apr 01, 2015 | 3.670 | 3.810 | 3.650 | 3.800 | 7,894,937 | +0.21(+5.85%) |
Mar 31, 2015 | 3.690 | 3.770 | 3.550 | 3.590 | 10,206,323 | -0.14(-3.75%) |
Mar 30, 2015 | 3.760 | 3.815 | 3.700 | 3.730 | 6,144,079 | -0.10(-2.61%) |
Mar 27, 2015 | 3.890 | 3.900 | 3.770 | 3.830 | 7,174,096 | -0.06(-1.54%) |
Mar 26, 2015 | 4.150 | 4.170 | 3.860 | 3.890 | 8,471,060 | -0.13(-3.23%) |
Mar 25, 2015 | 4.210 | 4.220 | 4.010 | 4.020 | 8,675,935 | -0.15(-3.60%) |
Mar 24, 2015 | 4.090 | 4.190 | 4.060 | 4.170 | 10,578,083 | +0.12(+2.96%) |
Mar 23, 2015 | 3.940 | 4.080 | 3.880 | 4.050 | 8,590,449 | +0.14(+3.58%) |
Mar 20, 2015 | 3.760 | 3.940 | 3.760 | 3.910 | 25,193,952 | +0.20(+5.39%) |
Mar 19, 2015 | 3.630 | 3.740 | 3.560 | 3.710 | 8,210,860 | +0.02(+0.54%) |
Mar 18, 2015 | 3.490 | 3.700 | 3.440 | 3.690 | 12,661,809 | +0.18(+5.13%) |
Mar 17, 2015 | 3.670 | 3.780 | 3.490 | 3.510 | 14,109,701 | -0.23(-6.15%) |
Mar 16, 2015 | 3.740 | 3.780 | 3.600 | 3.740 | 8,181,139 | -0.01(-0.27%) |
Mar 13, 2015 | 3.590 | 3.755 | 3.490 | 3.750 | 8,919,594 | +0.20(+5.63%) |
Mar 12, 2015 | 3.690 | 3.700 | 3.520 | 3.550 | 8,492,107 | -0.01(-0.28%) |
Mar 11, 2015 | 3.410 | 3.595 | 3.330 | 3.560 | 10,888,038 | +0.15(+4.40%) |
Mar 10, 2015 | 3.580 | 3.630 | 3.370 | 3.410 | 13,131,216 | -0.20(-5.54%) |
Mar 09, 2015 | 3.770 | 3.810 | 3.610 | 3.610 | 9,430,565 | -0.13(-3.48%) |
Mar 06, 2015 | 3.950 | 3.997 | 3.730 | 3.740 | 18,149,946 | -0.34(-8.33%) |
Mar 05, 2015 | 4.120 | 4.190 | 4.030 | 4.080 | 4,458,329 | -0.04(-0.97%) |
Mar 04, 2015 | 4.170 | 4.160 | 4.080 | 4.120 | 5,348,507 | -0.04(-0.96%) |
Mar 03, 2015 | 4.170 | 4.300 | 4.120 | 4.160 | 6,816,674 | +0.01(+0.24%) |