Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.200 | 3.200 | 3.010 | 3.021 | 57,120 | -0.04(-1.28%) |
Apr 29, 2015 | 3.160 | 3.290 | 3.020 | 3.060 | 59,924 | -0.06(-2.08%) |
Apr 28, 2015 | 3.250 | 3.279 | 3.110 | 3.125 | 5,336 | -0.08(-2.34%) |
Apr 27, 2015 | 3.400 | 3.600 | 3.200 | 3.200 | 93,567 | -0.20(-5.88%) |
Apr 24, 2015 | 3.370 | 3.570 | 3.354 | 3.400 | 77,546 | +0.10(+3.03%) |
Apr 23, 2015 | 3.250 | 3.350 | 3.170 | 3.300 | 70,129 | +0.10(+3.12%) |
Apr 22, 2015 | 3.174 | 3.250 | 3.050 | 3.200 | 230,154 | +0.01(+0.31%) |
Apr 21, 2015 | 3.210 | 3.250 | 3.160 | 3.190 | 12,496 | -0.04(-1.24%) |
Apr 20, 2015 | 3.270 | 3.270 | 3.200 | 3.230 | 20,006 | -0.01(-0.31%) |
Apr 17, 2015 | 3.200 | 3.257 | 3.200 | 3.240 | 22,089 | +0.00(+0.00%) |
Apr 16, 2015 | 3.370 | 3.500 | 3.210 | 3.240 | 70,625 | -0.14(-4.14%) |
Apr 15, 2015 | 3.370 | 3.440 | 3.330 | 3.380 | 142,006 | -0.07(-2.03%) |
Apr 14, 2015 | 3.820 | 3.840 | 3.390 | 3.450 | 94,222 | -0.10(-2.82%) |
Apr 13, 2015 | 3.580 | 3.690 | 3.400 | 3.550 | 59,459 | -0.12(-3.27%) |
Apr 10, 2015 | 3.840 | 3.850 | 3.570 | 3.670 | 10,218 | -0.02(-0.54%) |
Apr 09, 2015 | 3.690 | 3.715 | 3.591 | 3.690 | 10,016 | +0.01(+0.27%) |
Apr 08, 2015 | 3.560 | 3.680 | 3.520 | 3.680 | 5,018 | +0.09(+2.51%) |
Apr 07, 2015 | 3.500 | 3.650 | 3.500 | 3.590 | 12,882 | +0.00(+0.00%) |
Apr 06, 2015 | 3.653 | 3.653 | 3.500 | 3.590 | 25,262 | -0.04(-1.10%) |
Apr 02, 2015 | 3.650 | 3.630 | 3.630 | 3.630 | 33,700 | +0.15(+4.31%) |
Apr 01, 2015 | 3.520 | 3.540 | 3.310 | 3.480 | 30,012 | -0.08(-2.25%) |
Mar 31, 2015 | 3.550 | 3.660 | 3.520 | 3.560 | 10,789 | +0.01(+0.28%) |
Mar 30, 2015 | 3.570 | 3.585 | 3.530 | 3.550 | 3,011 | -0.01(-0.28%) |
Mar 27, 2015 | 3.570 | 3.570 | 3.540 | 3.560 | 1,999 | +0.01(+0.28%) |
Mar 26, 2015 | 3.510 | 3.570 | 3.510 | 3.550 | 4,373 | +0.02(+0.57%) |
Mar 25, 2015 | 3.700 | 3.750 | 3.520 | 3.530 | 20,194 | -0.11(-3.02%) |
Mar 24, 2015 | 3.660 | 3.800 | 3.600 | 3.640 | 24,469 | -0.05(-1.36%) |
Mar 23, 2015 | 3.760 | 3.800 | 3.670 | 3.690 | 22,829 | -0.01(-0.27%) |
Mar 20, 2015 | 3.830 | 3.944 | 3.700 | 3.700 | 58,150 | -0.12(-3.14%) |
Mar 19, 2015 | 3.720 | 3.870 | 3.710 | 3.820 | 30,059 | +0.13(+3.52%) |
Mar 18, 2015 | 3.800 | 3.800 | 3.646 | 3.690 | 29,424 | -0.07(-1.86%) |
Mar 17, 2015 | 3.980 | 4.140 | 3.720 | 3.760 | 80,052 | -0.29(-7.16%) |
Mar 16, 2015 | 3.900 | 4.190 | 3.899 | 4.050 | 177,671 | +0.24(+6.30%) |
Mar 13, 2015 | 3.640 | 3.950 | 3.591 | 3.810 | 112,675 | +0.21(+5.83%) |
Mar 12, 2015 | 3.600 | 3.610 | 3.500 | 3.600 | 33,885 | +0.00(+0.14%) |
Mar 11, 2015 | 3.530 | 3.630 | 3.470 | 3.595 | 41,624 | +0.03(+0.70%) |
Mar 10, 2015 | 3.550 | 3.610 | 3.461 | 3.570 | 47,043 | +0.06(+1.71%) |
Mar 09, 2015 | 3.560 | 3.590 | 3.479 | 3.510 | 17,532 | +0.01(+0.29%) |
Mar 06, 2015 | 3.580 | 3.590 | 3.450 | 3.500 | 21,148 | -0.03(-0.85%) |
Mar 05, 2015 | 3.427 | 3.570 | 3.427 | 3.530 | 25,184 | +0.04(+1.15%) |
Mar 04, 2015 | 3.540 | 3.630 | 3.490 | 3.490 | 45,193 | -0.10(-2.79%) |
Mar 03, 2015 | 3.510 | 3.660 | 3.470 | 3.590 | 46,977 | +0.05(+1.42%) |
Mar 02, 2015 | 3.440 | 3.560 | 3.440 | 3.540 | 83,343 | +0.16(+4.73%) |
Feb 27, 2015 | 3.290 | 3.450 | 3.283 | 3.380 | 62,821 | +0.09(+2.74%) |
Feb 26, 2015 | 3.350 | 3.410 | 3.240 | 3.290 | 67,418 | -0.04(-1.20%) |
Feb 25, 2015 | 3.320 | 3.450 | 3.320 | 3.330 | 87,416 | +0.02(+0.60%) |
Feb 24, 2015 | 3.900 | 4.160 | 3.310 | 3.310 | 749,290 | -0.30(-8.31%) |
Feb 23, 2015 | 3.710 | 3.730 | 3.530 | 3.610 | 48,075 | -0.09(-2.43%) |
Feb 20, 2015 | 3.316 | 3.790 | 3.316 | 3.700 | 117,832 | +0.24(+6.87%) |
Feb 19, 2015 | 3.500 | 3.550 | 3.276 | 3.462 | 79,007 | -0.09(-2.48%) |
Feb 18, 2015 | 3.350 | 3.600 | 3.250 | 3.550 | 178,420 | +0.26(+7.90%) |
Feb 17, 2015 | 3.250 | 3.390 | 3.210 | 3.290 | 123,645 | +0.05(+1.54%) |
Feb 13, 2015 | 3.210 | 3.240 | 3.240 | 3.240 | 39,100 | +0.05(+1.57%) |
Feb 12, 2015 | 3.250 | 3.250 | 3.110 | 3.190 | 42,005 | -0.04(-1.24%) |
Feb 11, 2015 | 3.160 | 3.350 | 3.070 | 3.230 | 144,096 | +0.12(+3.86%) |
Feb 10, 2015 | 3.110 | 3.190 | 3.080 | 3.110 | 77,908 | -0.01(-0.32%) |
Feb 09, 2015 | 3.250 | 3.250 | 3.120 | 3.120 | 52,062 | -0.04(-1.27%) |
Feb 06, 2015 | 3.100 | 3.199 | 3.100 | 3.160 | 26,944 | +0.01(+0.32%) |
Feb 05, 2015 | 3.250 | 3.250 | 3.120 | 3.150 | 95,156 | -0.01(-0.32%) |
Feb 04, 2015 | 3.500 | 3.500 | 3.140 | 3.160 | 105,960 | -0.48(-13.19%) |
Feb 03, 2015 | 4.150 | 4.150 | 3.550 | 3.640 | 11,978 | -0.16(-4.21%) |
Feb 02, 2015 | 3.830 | 4.000 | 3.570 | 3.800 | 24,433 | -0.13(-3.31%) |
Jan 30, 2015 | 4.210 | 4.279 | 3.800 | 3.930 | 27,612 | -0.28(-6.65%) |
Jan 29, 2015 | 3.980 | 4.390 | 3.800 | 4.210 | 69,025 | +0.50(+13.48%) |