Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.741 | 3.880 | 3.720 | 3.880 | 28,981 | +0.14(+3.74%) |
Apr 29, 2015 | 3.800 | 3.920 | 3.700 | 3.740 | 39,777 | -0.10(-2.60%) |
Apr 28, 2015 | 3.890 | 3.900 | 3.700 | 3.840 | 44,501 | +0.08(+2.13%) |
Apr 27, 2015 | 4.060 | 4.060 | 3.760 | 3.760 | 69,175 | -0.33(-8.07%) |
Apr 24, 2015 | 4.220 | 4.220 | 3.760 | 4.090 | 104,884 | +0.11(+2.76%) |
Apr 23, 2015 | 3.830 | 4.000 | 3.830 | 3.980 | 64,538 | +0.02(+0.51%) |
Apr 22, 2015 | 4.040 | 4.240 | 3.810 | 3.960 | 184,846 | -0.12(-2.94%) |
Apr 21, 2015 | 4.040 | 4.550 | 4.010 | 4.080 | 657,866 | +0.00(+0.00%) |
Apr 20, 2015 | 4.250 | 4.399 | 4.061 | 4.080 | 276,676 | -0.37(-8.31%) |
Apr 17, 2015 | 4.900 | 4.900 | 4.310 | 4.450 | 762,530 | -0.51(-10.28%) |
Apr 16, 2015 | 5.250 | 5.900 | 4.800 | 4.960 | 7,432,332 | +1.45(+41.31%) |
Apr 15, 2015 | 3.490 | 3.580 | 3.490 | 3.510 | 6,598 | +0.04(+1.15%) |
Apr 14, 2015 | 3.410 | 3.470 | 3.410 | 3.470 | 9,360 | +0.09(+2.66%) |
Apr 13, 2015 | 3.470 | 3.470 | 3.370 | 3.380 | 3,154 | -0.09(-2.59%) |
Apr 10, 2015 | 3.410 | 3.470 | 3.400 | 3.470 | 1,068 | +0.08(+2.36%) |
Apr 09, 2015 | 3.400 | 3.420 | 3.360 | 3.390 | 1,146 | -0.08(-2.42%) |
Apr 08, 2015 | 3.531 | 3.531 | 3.380 | 3.474 | 3,300 | +0.14(+4.32%) |
Apr 07, 2015 | 3.380 | 3.530 | 3.330 | 3.330 | 4,966 | -0.07(-2.06%) |
Apr 06, 2015 | 3.357 | 3.660 | 3.357 | 3.400 | 5,130 | -0.05(-1.45%) |
Apr 02, 2015 | 3.400 | 3.450 | 3.450 | 3.450 | 9,300 | -0.10(-2.82%) |
Apr 01, 2015 | 3.510 | 3.580 | 3.510 | 3.550 | 2,435 | +0.05(+1.43%) |
Mar 31, 2015 | 3.430 | 3.520 | 3.430 | 3.500 | 2,209 | -0.09(-2.51%) |
Mar 30, 2015 | 3.540 | 3.699 | 3.530 | 3.590 | 17,623 | +0.04(+1.13%) |
Mar 27, 2015 | 3.400 | 3.600 | 3.400 | 3.550 | 24,978 | +0.23(+6.93%) |
Mar 26, 2015 | 3.280 | 3.350 | 3.220 | 3.320 | 15,609 | +0.04(+1.22%) |
Mar 25, 2015 | 3.370 | 3.370 | 3.250 | 3.280 | 22,631 | -0.13(-3.81%) |
Mar 23, 2015 | 3.460 | 3.410 | 3.410 | 3.410 | 6 | -0.12(-3.40%) |
Mar 20, 2015 | 3.540 | 3.690 | 3.500 | 3.530 | 26,254 | -0.02(-0.56%) |
Mar 19, 2015 | 3.420 | 3.570 | 3.400 | 3.550 | 24,213 | +0.13(+3.80%) |
Mar 18, 2015 | 3.320 | 3.470 | 3.320 | 3.420 | 11,914 | +0.15(+4.59%) |
Mar 17, 2015 | 3.360 | 3.360 | 3.193 | 3.270 | 7,060 | +0.02(+0.62%) |
Mar 16, 2015 | 3.255 | 3.300 | 3.240 | 3.250 | 6,169 | -0.11(-3.27%) |
Mar 13, 2015 | 3.840 | 3.840 | 3.310 | 3.360 | 13,564 | -0.01(-0.30%) |
Mar 12, 2015 | 3.270 | 3.390 | 3.161 | 3.370 | 20,193 | +0.07(+2.12%) |
Mar 11, 2015 | 3.370 | 3.490 | 3.300 | 3.300 | 16,966 | -0.07(-2.08%) |
Mar 10, 2015 | 3.450 | 3.450 | 3.300 | 3.370 | 23,776 | +0.01(+0.30%) |
Mar 09, 2015 | 3.520 | 3.540 | 3.360 | 3.360 | 12,350 | -0.13(-3.72%) |
Mar 06, 2015 | 3.590 | 3.590 | 3.370 | 3.490 | 27,269 | -0.10(-2.79%) |
Mar 05, 2015 | 3.610 | 3.620 | 3.550 | 3.590 | 34,400 | +0.01(+0.28%) |
Mar 04, 2015 | 3.600 | 3.624 | 3.580 | 3.580 | 6,030 | -0.05(-1.38%) |
Mar 03, 2015 | 3.540 | 3.740 | 3.510 | 3.630 | 42,575 | +0.09(+2.54%) |
Mar 02, 2015 | 3.590 | 3.590 | 3.440 | 3.540 | 7,448 | +0.00(+0.00%) |
Feb 27, 2015 | 3.560 | 3.560 | 3.381 | 3.540 | 10,783 | -0.06(-1.66%) |
Feb 26, 2015 | 3.570 | 3.650 | 3.500 | 3.600 | 42,503 | +0.07(+1.98%) |
Feb 25, 2015 | 3.420 | 3.550 | 3.330 | 3.530 | 21,603 | -0.02(-0.56%) |
Feb 24, 2015 | 3.400 | 3.550 | 3.350 | 3.550 | 19,899 | +0.13(+3.80%) |
Feb 23, 2015 | 3.420 | 3.460 | 3.410 | 3.420 | 24,768 | -0.09(-2.56%) |
Feb 20, 2015 | 3.580 | 3.665 | 3.500 | 3.510 | 25,917 | -0.15(-4.10%) |
Feb 19, 2015 | 3.634 | 3.780 | 3.630 | 3.660 | 16,504 | -0.05(-1.35%) |
Feb 18, 2015 | 3.620 | 3.810 | 3.570 | 3.710 | 54,976 | -0.04(-1.07%) |
Feb 17, 2015 | 4.250 | 4.250 | 3.710 | 3.750 | 35,844 | +0.13(+3.59%) |
Feb 13, 2015 | 3.950 | 3.620 | 3.620 | 3.620 | 153,400 | -0.56(-13.40%) |
Feb 12, 2015 | 4.180 | 4.200 | 4.140 | 4.180 | 5,500 | +0.00(+0.00%) |
Feb 11, 2015 | 4.220 | 4.220 | 4.130 | 4.180 | 29,565 | -0.02(-0.48%) |
Feb 10, 2015 | 4.250 | 4.250 | 4.122 | 4.200 | 28,810 | +0.20(+5.00%) |
Feb 09, 2015 | 4.250 | 4.250 | 3.870 | 4.000 | 77,855 | -0.22(-5.21%) |
Feb 06, 2015 | 3.950 | 4.250 | 3.940 | 4.220 | 140,199 | +0.33(+8.48%) |
Feb 05, 2015 | 3.950 | 3.950 | 3.810 | 3.890 | 51,709 | +0.04(+0.91%) |
Feb 04, 2015 | 4.000 | 4.000 | 3.840 | 3.855 | 39,557 | +0.02(+0.39%) |
Feb 03, 2015 | 3.930 | 3.930 | 3.810 | 3.840 | 26,245 | -0.06(-1.54%) |