Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.590 | 3.590 | 3.590 | 67 | -0.13(-3.49%) | |
Apr 27, 2015 | 3.720 | 3.720 | 3.720 | 3 | -0.03(-0.80%) | |
Apr 24, 2015 | 3.750 | 3.750 | 3.750 | 3.750 | 1,408 | +0.00(+0.00%) |
Apr 23, 2015 | 3.750 | 3.750 | 3.750 | 3.750 | 3,094 | +0.02(+0.40%) |
Apr 22, 2015 | 3.690 | 3.735 | 3.690 | 3.735 | 1,275 | -0.03(-0.69%) |
Apr 21, 2015 | 3.760 | 3.770 | 3.710 | 3.761 | 1,211 | +0.07(+1.92%) |
Apr 20, 2015 | 3.700 | 3.700 | 3.690 | 3.690 | 4,559 | +0.01(+0.27%) |
Apr 17, 2015 | 3.680 | 3.680 | 3.680 | 3.680 | 403 | -0.04(-1.08%) |
Apr 16, 2015 | 3.720 | 3.720 | 3.720 | 3.720 | 2,400 | -0.03(-0.77%) |
Apr 15, 2015 | 3.700 | 3.770 | 3.700 | 3.749 | 4,773 | -0.02(-0.56%) |
Apr 14, 2015 | 3.760 | 3.790 | 3.760 | 3.770 | 9,229 | -0.01(-0.26%) |
Apr 13, 2015 | 3.750 | 3.780 | 3.710 | 3.780 | 4,717 | +0.00(+0.13%) |
Apr 09, 2015 | 3.775 | 3.775 | 3.775 | 0 | +0.05(+1.48%) | |
Apr 07, 2015 | 3.720 | 3.720 | 3.720 | 0 | -0.02(-0.53%) | |
Apr 06, 2015 | 3.740 | 3.740 | 3.740 | 3.740 | 250 | +0.12(+3.17%) |
Apr 01, 2015 | 3.625 | 3.625 | 3.625 | 0 | +0.02(+0.42%) | |
Mar 31, 2015 | 3.610 | 3.610 | 3.610 | 3.610 | 1,230 | +0.04(+1.15%) |
Mar 26, 2015 | 3.569 | 3.569 | 3.569 | 99 | -0.17(-4.57%) | |
Mar 25, 2015 | 3.750 | 3.750 | 3.730 | 3.740 | 2,538 | +0.06(+1.63%) |
Mar 24, 2015 | 3.660 | 3.680 | 3.630 | 3.680 | 9,759 | +0.01(+0.27%) |
Mar 23, 2015 | 3.680 | 3.680 | 3.670 | 3.670 | 10,140 | -0.01(-0.27%) |
Mar 20, 2015 | 3.620 | 3.720 | 3.620 | 3.680 | 1,167 | +0.15(+4.25%) |
Mar 19, 2015 | 3.560 | 3.560 | 3.530 | 3.530 | 598 | -0.03(-0.79%) |
Mar 18, 2015 | 3.558 | 3.558 | 3.558 | 3.558 | 100 | +0.03(+0.79%) |
Mar 17, 2015 | 3.530 | 3.530 | 3.530 | 3.530 | 2,020 | +0.03(+0.86%) |
Mar 16, 2015 | 3.515 | 3.520 | 3.500 | 3.500 | 3,677 | +0.01(+0.29%) |
Mar 13, 2015 | 3.515 | 3.515 | 3.490 | 3.490 | 2,174 | -0.07(-1.97%) |
Mar 12, 2015 | 3.554 | 3.560 | 3.554 | 3.560 | 944 | -0.07(-1.93%) |
Mar 11, 2015 | 3.630 | 3.630 | 3.630 | 3.630 | 2,000 | +0.03(+0.83%) |
Mar 09, 2015 | 3.600 | 3.600 | 3.600 | 0 | -0.06(-1.64%) | |
Mar 06, 2015 | 3.590 | 3.660 | 3.590 | 3.660 | 8,844 | +0.01(+0.27%) |
Mar 05, 2015 | 3.600 | 3.660 | 3.590 | 3.650 | 64,512 | +0.03(+0.83%) |
Mar 04, 2015 | 3.610 | 3.640 | 3.610 | 3.620 | 12,276 | +0.00(+0.00%) |
Mar 03, 2015 | 3.610 | 3.610 | 3.610 | 3.620 | 6,224 | -0.07(-1.90%) |
Mar 02, 2015 | 3.690 | 3.690 | 3.680 | 3.690 | 34,939 | +0.06(+1.51%) |
Feb 27, 2015 | 3.652 | 3.652 | 3.635 | 3.635 | 1,132 | -0.03(-0.68%) |
Feb 26, 2015 | 3.672 | 3.672 | 3.660 | 3.660 | 2,129 | -0.11(-2.92%) |
Feb 25, 2015 | 3.785 | 3.785 | 3.770 | 3.770 | 2,371 | -0.05(-1.31%) |
Feb 24, 2015 | 3.770 | 3.822 | 3.770 | 3.820 | 5,554 | +0.09(+2.41%) |
Feb 23, 2015 | 3.710 | 3.730 | 3.710 | 3.730 | 2,507 | -0.03(-0.80%) |
Feb 20, 2015 | 3.790 | 3.790 | 3.740 | 3.760 | 1,243 | -0.19(-4.81%) |
Feb 19, 2015 | 3.950 | 3.950 | 3.950 | 3.950 | 300 | +0.01(+0.25%) |
Feb 18, 2015 | 3.940 | 3.940 | 3.940 | 3.940 | 1,103 | +0.04(+0.90%) |
Feb 17, 2015 | 3.941 | 3.941 | 3.905 | 3.905 | 1,200 | -0.08(-2.00%) |
Feb 13, 2015 | 3.985 | 3.985 | 3.985 | 0 | -0.17(-3.99%) | |
Feb 12, 2015 | 4.050 | 4.150 | 4.050 | 4.150 | 19,004 | +0.28(+7.24%) |
Feb 11, 2015 | 3.845 | 3.870 | 3.845 | 3.870 | 4,353 | -0.02(-0.51%) |
Feb 10, 2015 | 3.890 | 3.890 | 3.890 | 3.890 | 5,550 | +0.01(+0.26%) |
Feb 09, 2015 | 3.830 | 3.900 | 3.830 | 3.880 | 4,825 | -0.09(-2.27%) |
Feb 06, 2015 | 3.970 | 3.970 | 3.970 | 3.970 | 480 | -0.11(-2.82%) |
Feb 05, 2015 | 4.070 | 4.085 | 4.070 | 4.085 | 897 | +0.04(+0.96%) |
Feb 04, 2015 | 4.055 | 4.080 | 4.030 | 4.046 | 4,335 | +0.08(+1.91%) |
Feb 03, 2015 | 3.970 | 3.970 | 3.970 | 3.970 | 4,156 | +0.03(+0.76%) |