Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.750 | 3.845 | 3.660 | 3.800 | 1,963,525 | +0.08(+2.15%) |
Apr 29, 2015 | 3.600 | 3.780 | 3.555 | 3.720 | 1,500,108 | +0.12(+3.33%) |
Apr 28, 2015 | 3.570 | 3.630 | 3.530 | 3.600 | 993,220 | +0.06(+1.69%) |
Apr 27, 2015 | 3.650 | 3.680 | 3.520 | 3.540 | 1,092,145 | -0.09(-2.48%) |
Apr 24, 2015 | 3.670 | 3.710 | 3.560 | 3.630 | 2,947,794 | -0.09(-2.42%) |
Apr 23, 2015 | 3.590 | 3.720 | 3.580 | 3.720 | 1,200,277 | +0.16(+4.49%) |
Apr 22, 2015 | 3.630 | 3.668 | 3.510 | 3.560 | 858,384 | -0.05(-1.39%) |
Apr 21, 2015 | 3.770 | 3.780 | 3.610 | 3.610 | 1,331,100 | -0.12(-3.22%) |
Apr 20, 2015 | 3.650 | 3.800 | 3.610 | 3.730 | 1,374,639 | +0.09(+2.47%) |
Apr 17, 2015 | 3.780 | 3.795 | 3.610 | 3.640 | 1,923,372 | -0.17(-4.46%) |
Apr 16, 2015 | 3.810 | 3.980 | 3.760 | 3.810 | 1,672,064 | -0.07(-1.80%) |
Apr 15, 2015 | 3.650 | 3.940 | 3.650 | 3.880 | 2,726,237 | +0.29(+8.08%) |
Apr 14, 2015 | 3.510 | 3.640 | 3.450 | 3.590 | 2,042,442 | +0.11(+3.16%) |
Apr 13, 2015 | 3.500 | 3.550 | 3.460 | 3.480 | 1,733,470 | +0.06(+1.75%) |
Apr 10, 2015 | 3.590 | 3.600 | 3.370 | 3.420 | 2,537,986 | -0.13(-3.66%) |
Apr 09, 2015 | 3.600 | 3.670 | 3.540 | 3.550 | 1,828,847 | -0.02(-0.56%) |
Apr 08, 2015 | 3.670 | 3.720 | 3.560 | 3.570 | 1,853,112 | -0.10(-2.72%) |
Apr 07, 2015 | 3.540 | 3.730 | 3.515 | 3.670 | 2,940,628 | +0.13(+3.67%) |
Apr 06, 2015 | 3.360 | 3.585 | 3.350 | 3.540 | 3,143,910 | +0.19(+5.67%) |
Apr 02, 2015 | 3.290 | 3.350 | 3.350 | 3.350 | 1,132,000 | +0.05(+1.52%) |
Apr 01, 2015 | 3.260 | 3.370 | 3.240 | 3.300 | 1,530,143 | +0.05(+1.54%) |
Mar 31, 2015 | 3.150 | 3.270 | 3.150 | 3.250 | 1,334,911 | +0.06(+1.88%) |
Mar 30, 2015 | 3.270 | 3.280 | 3.120 | 3.190 | 1,980,945 | -0.07(-2.15%) |
Mar 27, 2015 | 3.210 | 3.300 | 3.183 | 3.260 | 1,776,771 | +0.01(+0.31%) |
Mar 26, 2015 | 3.180 | 3.250 | 3.135 | 3.250 | 2,014,755 | +0.15(+4.84%) |
Mar 25, 2015 | 3.110 | 3.170 | 3.070 | 3.100 | 1,648,099 | +0.00(+0.00%) |
Mar 24, 2015 | 3.030 | 3.120 | 3.030 | 3.100 | 1,496,052 | +0.07(+2.31%) |
Mar 23, 2015 | 3.000 | 3.130 | 2.970 | 3.030 | 3,481,788 | +0.12(+4.12%) |
Mar 20, 2015 | 3.190 | 3.270 | 2.910 | 2.910 | 13,875,926 | -0.21(-6.73%) |
Mar 19, 2015 | 3.300 | 3.380 | 3.110 | 3.120 | 3,147,832 | -0.28(-8.24%) |
Mar 18, 2015 | 3.140 | 3.420 | 3.105 | 3.400 | 2,336,549 | +0.22(+6.92%) |
Mar 17, 2015 | 3.100 | 3.270 | 3.100 | 3.180 | 1,724,628 | +0.02(+0.63%) |
Mar 16, 2015 | 3.110 | 3.160 | 3.010 | 3.160 | 1,694,587 | +0.01(+0.32%) |
Mar 13, 2015 | 3.140 | 3.200 | 3.070 | 3.150 | 1,784,471 | -0.01(-0.32%) |
Mar 12, 2015 | 3.250 | 3.255 | 3.150 | 3.160 | 1,370,118 | -0.06(-2.02%) |
Mar 11, 2015 | 3.190 | 3.240 | 3.110 | 3.225 | 1,796,712 | +0.08(+2.38%) |
Mar 10, 2015 | 3.270 | 3.310 | 3.150 | 3.150 | 2,159,428 | -0.18(-5.41%) |
Mar 09, 2015 | 3.200 | 3.410 | 3.200 | 3.330 | 2,519,237 | +0.12(+3.90%) |
Mar 06, 2015 | 3.180 | 3.340 | 3.110 | 3.205 | 3,747,396 | +0.10(+3.05%) |
Mar 05, 2015 | 3.250 | 3.250 | 3.030 | 3.110 | 1,858,382 | -0.02(-0.64%) |
Mar 04, 2015 | 3.240 | 3.160 | 3.070 | 3.130 | 1,410,598 | -0.03(-0.95%) |
Mar 03, 2015 | 3.070 | 3.165 | 3.040 | 3.160 | 1,881,306 | +0.13(+4.29%) |
Mar 02, 2015 | 3.060 | 3.090 | 2.950 | 3.030 | 1,710,980 | -0.02(-0.66%) |
Feb 27, 2015 | 3.200 | 3.200 | 3.010 | 3.050 | 1,449,257 | -0.10(-3.17%) |
Feb 26, 2015 | 3.210 | 3.210 | 3.050 | 3.150 | 1,763,805 | -0.08(-2.48%) |
Feb 25, 2015 | 3.150 | 3.250 | 3.100 | 3.230 | 1,671,904 | +0.10(+3.19%) |
Feb 24, 2015 | 3.120 | 3.180 | 3.090 | 3.130 | 1,248,176 | +0.04(+1.29%) |
Feb 23, 2015 | 3.100 | 3.195 | 3.050 | 3.090 | 1,813,087 | -0.07(-2.22%) |
Feb 20, 2015 | 3.230 | 3.280 | 3.130 | 3.160 | 1,685,269 | -0.06(-1.86%) |
Feb 19, 2015 | 3.150 | 3.300 | 3.110 | 3.220 | 2,180,156 | -0.09(-2.72%) |
Feb 18, 2015 | 3.400 | 3.500 | 3.290 | 3.310 | 1,906,066 | -0.14(-4.06%) |
Feb 17, 2015 | 3.430 | 3.530 | 3.355 | 3.450 | 1,539,973 | -0.01(-0.29%) |
Feb 13, 2015 | 3.510 | 3.460 | 3.460 | 3.460 | 1,958,300 | +0.04(+1.17%) |
Feb 12, 2015 | 3.230 | 3.480 | 3.230 | 3.420 | 2,963,476 | +0.21(+6.54%) |
Feb 11, 2015 | 3.050 | 3.260 | 2.960 | 3.210 | 2,683,901 | +0.08(+2.56%) |
Feb 10, 2015 | 3.300 | 3.300 | 3.050 | 3.130 | 2,121,727 | -0.17(-5.15%) |
Feb 09, 2015 | 3.320 | 3.430 | 3.275 | 3.300 | 2,416,729 | +0.01(+0.30%) |
Feb 06, 2015 | 3.360 | 3.420 | 3.240 | 3.290 | 2,837,561 | -0.02(-0.60%) |
Feb 05, 2015 | 3.290 | 3.470 | 3.220 | 3.310 | 2,671,812 | +0.07(+2.16%) |
Feb 04, 2015 | 3.310 | 3.420 | 3.060 | 3.240 | 3,765,455 | -0.21(-6.09%) |
Feb 03, 2015 | 3.280 | 3.560 | 3.235 | 3.450 | 4,564,561 | +0.20(+6.15%) |