Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.350 | 3.400 | 3.320 | 3.380 | 16,651 | -0.01(-0.36%) |
Apr 29, 2015 | 3.380 | 3.470 | 3.330 | 3.392 | 20,369 | +0.00(+0.06%) |
Apr 28, 2015 | 3.360 | 3.420 | 3.310 | 3.390 | 21,524 | -0.01(-0.29%) |
Apr 27, 2015 | 3.370 | 3.400 | 3.310 | 3.400 | 24,136 | +0.00(+0.00%) |
Apr 24, 2015 | 3.420 | 3.420 | 3.350 | 3.400 | 11,011 | +0.00(+0.00%) |
Apr 23, 2015 | 3.400 | 3.440 | 3.310 | 3.400 | 16,940 | +0.03(+0.89%) |
Apr 22, 2015 | 3.284 | 3.400 | 3.260 | 3.370 | 19,610 | +0.03(+0.90%) |
Apr 21, 2015 | 3.260 | 3.340 | 3.249 | 3.340 | 49,711 | +0.10(+3.09%) |
Apr 20, 2015 | 3.242 | 3.270 | 3.200 | 3.240 | 47,527 | +0.00(+0.00%) |
Apr 17, 2015 | 3.280 | 3.280 | 3.170 | 3.240 | 18,551 | -0.03(-0.92%) |
Apr 16, 2015 | 3.280 | 3.280 | 3.230 | 3.270 | 23,057 | -0.01(-0.30%) |
Apr 15, 2015 | 3.240 | 3.280 | 3.239 | 3.280 | 4,405 | +0.00(+0.00%) |
Apr 14, 2015 | 3.290 | 3.300 | 3.240 | 3.280 | 3,713 | -0.01(-0.30%) |
Apr 13, 2015 | 3.250 | 3.320 | 3.240 | 3.290 | 15,914 | +0.00(+0.00%) |
Apr 10, 2015 | 3.180 | 3.301 | 3.180 | 3.290 | 31,352 | +0.07(+2.17%) |
Apr 09, 2015 | 3.240 | 3.280 | 3.150 | 3.220 | 62,572 | -0.07(-2.13%) |
Apr 08, 2015 | 3.330 | 3.350 | 3.250 | 3.290 | 10,004 | -0.01(-0.30%) |
Apr 07, 2015 | 3.325 | 3.350 | 3.300 | 3.300 | 41,727 | +0.00(+0.00%) |
Apr 06, 2015 | 3.300 | 3.350 | 3.232 | 3.300 | 40,963 | +0.00(+0.00%) |
Apr 02, 2015 | 3.410 | 3.300 | 3.300 | 3.300 | 146,500 | -0.15(-4.35%) |
Apr 01, 2015 | 3.490 | 3.490 | 3.350 | 3.450 | 26,609 | +0.03(+0.88%) |
Mar 31, 2015 | 3.490 | 3.500 | 3.350 | 3.420 | 77,411 | -0.08(-2.29%) |
Mar 30, 2015 | 3.400 | 3.500 | 3.400 | 3.500 | 29,433 | +0.08(+2.34%) |
Mar 27, 2015 | 3.420 | 3.500 | 3.420 | 3.420 | 9,293 | -0.02(-0.58%) |
Mar 26, 2015 | 3.510 | 3.510 | 3.430 | 3.440 | 20,731 | -0.08(-2.27%) |
Mar 25, 2015 | 3.670 | 3.670 | 3.446 | 3.520 | 52,186 | -0.15(-4.09%) |
Mar 24, 2015 | 3.300 | 3.730 | 3.300 | 3.670 | 157,196 | +0.37(+11.21%) |
Mar 23, 2015 | 3.270 | 3.350 | 3.205 | 3.300 | 52,366 | +0.03(+0.92%) |
Mar 20, 2015 | 3.350 | 3.350 | 3.220 | 3.270 | 15,162 | -0.01(-0.30%) |
Mar 19, 2015 | 3.240 | 3.350 | 3.200 | 3.280 | 20,316 | +0.07(+2.18%) |
Mar 18, 2015 | 3.220 | 3.220 | 3.200 | 3.210 | 49,041 | +0.01(+0.31%) |
Mar 17, 2015 | 3.080 | 3.220 | 3.060 | 3.200 | 40,299 | +0.15(+4.92%) |
Mar 16, 2015 | 3.140 | 3.200 | 3.050 | 3.050 | 41,221 | -0.13(-4.09%) |
Mar 13, 2015 | 3.120 | 3.200 | 3.070 | 3.180 | 22,481 | -0.03(-0.93%) |
Mar 12, 2015 | 3.150 | 3.220 | 3.120 | 3.210 | 16,120 | +0.04(+1.26%) |
Mar 11, 2015 | 3.020 | 3.220 | 3.010 | 3.170 | 35,296 | +0.14(+4.62%) |
Mar 10, 2015 | 3.230 | 3.230 | 3.020 | 3.030 | 72,707 | -0.20(-6.19%) |
Mar 09, 2015 | 3.170 | 3.240 | 3.100 | 3.230 | 18,022 | +0.01(+0.31%) |
Mar 06, 2015 | 3.200 | 3.240 | 3.160 | 3.220 | 30,012 | +0.00(+0.00%) |
Mar 05, 2015 | 3.240 | 3.250 | 3.150 | 3.220 | 18,046 | +0.02(+0.63%) |
Mar 04, 2015 | 3.250 | 3.260 | 3.100 | 3.200 | 26,106 | +0.06(+1.91%) |
Mar 03, 2015 | 3.240 | 3.400 | 3.140 | 3.140 | 100,955 | -0.10(-3.09%) |
Mar 02, 2015 | 3.190 | 3.470 | 3.190 | 3.240 | 128,301 | +0.03(+0.93%) |
Feb 27, 2015 | 3.150 | 3.260 | 3.080 | 3.210 | 85,191 | -0.01(-0.31%) |
Feb 26, 2015 | 3.340 | 3.340 | 3.200 | 3.220 | 27,428 | -0.13(-3.88%) |
Feb 25, 2015 | 3.160 | 3.350 | 3.160 | 3.350 | 63,964 | +0.09(+2.76%) |
Feb 24, 2015 | 3.140 | 3.270 | 3.100 | 3.260 | 63,209 | +0.24(+7.95%) |
Feb 23, 2015 | 3.300 | 3.340 | 3.010 | 3.020 | 105,871 | -0.28(-8.36%) |
Feb 20, 2015 | 3.390 | 3.390 | 3.296 | 3.296 | 55,425 | -0.09(-2.78%) |
Feb 19, 2015 | 3.450 | 3.490 | 3.370 | 3.390 | 79,407 | -0.02(-0.59%) |
Feb 18, 2015 | 3.250 | 3.410 | 3.240 | 3.410 | 124,419 | +0.16(+4.92%) |
Feb 17, 2015 | 3.150 | 3.260 | 3.020 | 3.250 | 103,153 | +0.10(+3.17%) |
Feb 13, 2015 | 3.090 | 3.150 | 3.150 | 3.150 | 107,300 | +0.11(+3.67%) |
Feb 12, 2015 | 3.050 | 3.190 | 2.910 | 3.038 | 169,576 | -0.01(-0.38%) |
Feb 11, 2015 | 3.150 | 3.150 | 3.020 | 3.050 | 60,256 | -0.01(-0.22%) |
Feb 10, 2015 | 3.120 | 3.290 | 3.010 | 3.057 | 110,441 | -0.14(-4.48%) |
Feb 09, 2015 | 3.090 | 3.310 | 3.050 | 3.200 | 463,175 | +0.19(+6.31%) |
Feb 06, 2015 | 2.760 | 3.100 | 2.640 | 3.010 | 941,121 | +0.63(+26.47%) |
Feb 05, 2015 | 2.340 | 2.380 | 2.310 | 2.380 | 37,486 | +0.08(+3.48%) |
Feb 04, 2015 | 2.250 | 2.360 | 2.250 | 2.300 | 39,658 | +0.05(+2.22%) |
Feb 03, 2015 | 2.170 | 2.280 | 2.110 | 2.250 | 84,549 | -0.05(-2.17%) |