Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.803 | 3.840 | 3.764 | 3.803 | 57,960 | +0.00(+0.00%) |
Apr 29, 2015 | 3.783 | 3.830 | 3.760 | 3.803 | 71,889 | +0.02(+0.51%) |
Apr 28, 2015 | 3.845 | 3.877 | 3.772 | 3.783 | 150,082 | -0.01(-0.20%) |
Apr 27, 2015 | 3.961 | 3.996 | 3.783 | 3.791 | 241,527 | -0.16(-4.10%) |
Apr 24, 2015 | 4.050 | 4.050 | 3.953 | 3.953 | 142,314 | -0.09(-2.19%) |
Apr 23, 2015 | 4.050 | 4.050 | 4.011 | 4.042 | 92,899 | -0.00(-0.10%) |
Apr 22, 2015 | 3.999 | 4.050 | 3.999 | 4.046 | 132,059 | +0.05(+1.16%) |
Apr 21, 2015 | 4.023 | 4.050 | 3.949 | 3.999 | 163,746 | +0.03(+0.88%) |
Apr 20, 2015 | 3.961 | 4.035 | 3.915 | 3.965 | 409,292 | +0.01(+0.15%) |
Apr 17, 2015 | 4.069 | 4.080 | 3.888 | 3.959 | 366,813 | -0.12(-2.89%) |
Apr 16, 2015 | 4.115 | 4.200 | 3.988 | 4.077 | 331,872 | -0.09(-2.13%) |
Apr 15, 2015 | 4.242 | 4.242 | 4.059 | 4.165 | 480,233 | -0.04(-0.92%) |
Apr 14, 2015 | 4.146 | 4.397 | 3.980 | 4.204 | 1,525,363 | +0.10(+2.35%) |
Apr 13, 2015 | 4.393 | 4.398 | 4.034 | 4.107 | 1,293,067 | +0.15(+3.80%) |
Apr 10, 2015 | 4.119 | 4.119 | 3.888 | 3.957 | 592,820 | +0.12(+3.22%) |
Apr 09, 2015 | 3.857 | 4.030 | 3.799 | 3.834 | 544,191 | -0.01(-0.20%) |
Apr 08, 2015 | 3.722 | 3.841 | 3.673 | 3.841 | 275,423 | +0.16(+4.40%) |
Apr 07, 2015 | 3.718 | 3.760 | 3.645 | 3.679 | 239,883 | -0.01(-0.30%) |
Apr 06, 2015 | 3.606 | 3.745 | 3.598 | 3.690 | 238,470 | +0.09(+2.56%) |
Apr 02, 2015 | 3.645 | 3.598 | 3.598 | 3.598 | 138,458 | -0.01(-0.32%) |
Apr 01, 2015 | 3.614 | 3.683 | 3.564 | 3.610 | 270,950 | +0.04(+1.03%) |
Mar 31, 2015 | 3.490 | 3.645 | 3.490 | 3.573 | 106,828 | +0.06(+1.81%) |
Mar 30, 2015 | 3.614 | 3.621 | 3.490 | 3.510 | 170,576 | -0.05(-1.52%) |
Mar 27, 2015 | 3.575 | 3.621 | 3.556 | 3.564 | 83,461 | -0.00(-0.11%) |
Mar 26, 2015 | 3.591 | 3.621 | 3.522 | 3.567 | 174,530 | -0.05(-1.49%) |
Mar 25, 2015 | 3.629 | 3.683 | 3.591 | 3.621 | 120,972 | +0.03(+0.86%) |
Mar 24, 2015 | 3.560 | 3.625 | 3.537 | 3.591 | 106,683 | +0.04(+1.20%) |
Mar 23, 2015 | 3.598 | 3.614 | 3.537 | 3.548 | 107,105 | +0.00(+0.00%) |
Mar 20, 2015 | 3.575 | 3.610 | 3.537 | 3.548 | 130,402 | -0.02(-0.54%) |
Mar 19, 2015 | 3.675 | 3.692 | 3.567 | 3.567 | 130,332 | -0.13(-3.55%) |
Mar 18, 2015 | 3.710 | 3.760 | 3.629 | 3.699 | 131,457 | -0.06(-1.54%) |
Mar 17, 2015 | 3.837 | 3.837 | 3.683 | 3.756 | 139,435 | -0.05(-1.42%) |
Mar 16, 2015 | 3.718 | 3.849 | 3.629 | 3.810 | 300,895 | +0.19(+5.33%) |
Mar 13, 2015 | 3.699 | 3.699 | 3.614 | 3.618 | 91,654 | -0.03(-0.95%) |
Mar 12, 2015 | 3.679 | 3.679 | 3.587 | 3.652 | 145,192 | +0.05(+1.28%) |
Mar 11, 2015 | 3.471 | 3.687 | 3.434 | 3.606 | 179,542 | +0.14(+4.12%) |
Mar 10, 2015 | 3.706 | 3.722 | 3.394 | 3.463 | 639,128 | -0.25(-6.75%) |
Mar 09, 2015 | 3.679 | 3.776 | 3.675 | 3.714 | 112,643 | -0.00(-0.10%) |
Mar 06, 2015 | 3.938 | 3.938 | 3.672 | 3.718 | 242,735 | -0.08(-2.13%) |
Mar 05, 2015 | 3.745 | 3.972 | 3.745 | 3.799 | 393,297 | +0.08(+2.07%) |
Mar 04, 2015 | 4.281 | 4.254 | 3.710 | 3.722 | 1,260,923 | -0.53(-12.51%) |
Mar 03, 2015 | 4.239 | 4.254 | 4.077 | 4.254 | 476,730 | +0.08(+2.03%) |
Mar 02, 2015 | 4.007 | 4.235 | 3.992 | 4.170 | 1,725,189 | +0.25(+6.51%) |
Feb 27, 2015 | 3.753 | 4.011 | 3.702 | 3.915 | 1,706,710 | +0.28(+7.75%) |
Feb 26, 2015 | 3.656 | 3.656 | 3.514 | 3.633 | 251,950 | +0.08(+2.28%) |
Feb 25, 2015 | 3.587 | 3.641 | 3.537 | 3.552 | 200,881 | -0.05(-1.50%) |
Feb 24, 2015 | 3.610 | 3.652 | 3.567 | 3.606 | 198,169 | -0.02(-0.43%) |
Feb 23, 2015 | 3.471 | 3.672 | 3.452 | 3.621 | 885,327 | +0.17(+5.03%) |
Feb 20, 2015 | 3.394 | 3.498 | 3.379 | 3.448 | 525,952 | +0.08(+2.47%) |
Feb 19, 2015 | 3.328 | 3.386 | 3.310 | 3.365 | 167,884 | +0.04(+1.33%) |
Feb 18, 2015 | 3.336 | 3.355 | 3.298 | 3.321 | 123,668 | +0.00(+0.00%) |
Feb 17, 2015 | 3.379 | 3.398 | 3.298 | 3.321 | 308,453 | -0.03(-0.81%) |
Feb 13, 2015 | 3.444 | 3.348 | 3.348 | 3.348 | 503,013 | -0.05(-1.47%) |
Feb 12, 2015 | 3.317 | 3.490 | 3.305 | 3.398 | 677,723 | +0.09(+2.80%) |
Feb 11, 2015 | 3.390 | 3.390 | 3.294 | 3.305 | 105,181 | -0.06(-1.83%) |
Feb 10, 2015 | 3.294 | 3.375 | 3.294 | 3.367 | 169,943 | +0.05(+1.51%) |
Feb 09, 2015 | 3.363 | 3.413 | 3.278 | 3.317 | 551,663 | -0.00(-0.12%) |
Feb 06, 2015 | 3.394 | 3.394 | 3.298 | 3.321 | 250,052 | -0.03(-0.81%) |
Feb 05, 2015 | 3.436 | 3.436 | 3.325 | 3.348 | 312,431 | -0.02(-0.46%) |
Feb 04, 2015 | 3.382 | 3.506 | 3.359 | 3.363 | 532,958 | -0.07(-2.02%) |
Feb 03, 2015 | 3.421 | 3.476 | 3.379 | 3.433 | 272,866 | -0.02(-0.67%) |