Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.417 | 3.507 | 3.417 | 3.453 | 2,255 | -0.04(-1.04%) |
Apr 29, 2015 | 3.417 | 3.552 | 3.408 | 3.489 | 2,776 | +0.03(+0.78%) |
Apr 28, 2015 | 3.471 | 3.796 | 3.408 | 3.462 | 69,299 | -0.01(-0.16%) |
Apr 27, 2015 | 3.498 | 3.516 | 3.453 | 3.467 | 4,316 | +0.01(+0.42%) |
Apr 24, 2015 | 3.444 | 3.453 | 3.372 | 3.453 | 2,507 | +0.05(+1.33%) |
Apr 23, 2015 | 3.408 | 3.525 | 3.354 | 3.408 | 9,828 | -0.08(-2.21%) |
Apr 22, 2015 | 3.390 | 3.485 | 3.390 | 3.485 | 11,280 | +0.08(+2.25%) |
Apr 21, 2015 | 3.408 | 3.480 | 3.317 | 3.408 | 15,827 | +0.09(+2.72%) |
Apr 20, 2015 | 3.426 | 3.524 | 3.215 | 3.317 | 10,869 | -0.09(-2.65%) |
Apr 17, 2015 | 3.261 | 3.444 | 3.254 | 3.408 | 10,408 | -0.08(-2.33%) |
Apr 16, 2015 | 3.525 | 3.525 | 3.155 | 3.489 | 15,220 | -0.03(-0.77%) |
Apr 15, 2015 | 3.462 | 3.525 | 3.209 | 3.516 | 107,796 | +0.13(+3.73%) |
Apr 14, 2015 | 3.489 | 3.489 | 3.299 | 3.390 | 104,415 | -0.06(-1.83%) |
Apr 13, 2015 | 3.444 | 3.552 | 3.345 | 3.453 | 28,940 | +0.01(+0.26%) |
Apr 10, 2015 | 3.616 | 3.643 | 3.444 | 3.444 | 25,427 | -0.14(-3.91%) |
Apr 09, 2015 | 3.688 | 3.733 | 3.489 | 3.584 | 62,987 | -0.10(-2.82%) |
Apr 08, 2015 | 3.670 | 3.803 | 3.625 | 3.688 | 84,785 | +0.03(+0.74%) |
Apr 07, 2015 | 3.661 | 3.887 | 3.571 | 3.661 | 83,000 | +0.00(+0.00%) |
Apr 06, 2015 | 3.634 | 3.706 | 3.589 | 3.661 | 34,719 | +0.03(+0.75%) |
Apr 02, 2015 | 3.561 | 3.634 | 3.634 | 3.634 | 52,880 | -0.02(-0.50%) |
Apr 01, 2015 | 3.887 | 3.887 | 3.625 | 3.652 | 50,573 | -0.20(-5.16%) |
Mar 31, 2015 | 3.842 | 3.878 | 3.399 | 3.851 | 98,080 | -0.34(-8.19%) |
Mar 30, 2015 | 4.104 | 4.230 | 3.968 | 4.194 | 39,416 | +0.05(+1.09%) |
Mar 27, 2015 | 3.896 | 4.366 | 3.896 | 4.149 | 37,558 | +0.11(+2.68%) |
Mar 26, 2015 | 3.968 | 4.077 | 3.887 | 4.041 | 17,460 | +0.07(+1.82%) |
Mar 25, 2015 | 4.158 | 4.158 | 3.968 | 3.968 | 11,466 | -0.13(-3.23%) |
Mar 24, 2015 | 4.113 | 4.131 | 4.101 | 4.101 | 18,219 | -0.03(-0.73%) |
Mar 23, 2015 | 4.004 | 4.131 | 3.901 | 4.131 | 3,948 | +0.14(+3.63%) |
Mar 20, 2015 | 3.932 | 4.202 | 3.932 | 3.986 | 13,256 | -0.09(-2.22%) |
Mar 19, 2015 | 4.185 | 4.248 | 4.022 | 4.077 | 45,018 | -0.14(-3.43%) |
Mar 18, 2015 | 4.249 | 4.249 | 4.203 | 4.221 | 2,793 | -0.04(-0.85%) |
Mar 17, 2015 | 4.294 | 4.294 | 4.248 | 4.258 | 9,332 | -0.05(-1.05%) |
Mar 16, 2015 | 4.276 | 4.434 | 4.276 | 4.303 | 11,001 | -0.02(-0.42%) |
Mar 13, 2015 | 4.294 | 4.415 | 4.294 | 4.321 | 11,172 | -0.02(-0.42%) |
Mar 12, 2015 | 4.493 | 4.493 | 4.321 | 4.339 | 5,678 | -0.02(-0.41%) |
Mar 11, 2015 | 4.511 | 4.583 | 4.357 | 4.357 | 17,896 | -0.18(-3.98%) |
Mar 10, 2015 | 4.416 | 4.710 | 4.416 | 4.538 | 15,513 | -0.04(-0.85%) |
Mar 09, 2015 | 4.520 | 4.601 | 4.455 | 4.577 | 1,341 | +0.02(+0.46%) |
Mar 06, 2015 | 4.646 | 4.863 | 4.330 | 4.556 | 19,075 | -0.07(-1.56%) |
Mar 05, 2015 | 4.610 | 4.673 | 4.610 | 4.628 | 1,172 | +0.05(+0.99%) |
Mar 04, 2015 | 4.628 | 4.682 | 4.420 | 4.583 | 4,471 | -0.08(-1.74%) |
Mar 03, 2015 | 4.429 | 4.664 | 4.429 | 4.664 | 17,884 | +0.16(+3.61%) |
Mar 02, 2015 | 4.511 | 4.811 | 4.456 | 4.502 | 19,076 | -0.04(-0.80%) |
Feb 27, 2015 | 4.581 | 4.603 | 4.529 | 4.538 | 2,822 | -0.03(-0.59%) |
Feb 26, 2015 | 4.583 | 4.583 | 4.565 | 4.565 | 473 | -0.05(-1.17%) |
Feb 25, 2015 | 4.691 | 4.700 | 4.619 | 4.619 | 3,144 | -0.08(-1.73%) |
Feb 24, 2015 | 4.809 | 4.809 | 4.622 | 4.700 | 8,950 | -0.12(-2.44%) |
Feb 23, 2015 | 4.845 | 4.881 | 4.764 | 4.818 | 3,544 | -0.03(-0.56%) |
Feb 20, 2015 | 4.809 | 4.881 | 4.756 | 4.845 | 15,075 | +0.04(+0.75%) |
Feb 19, 2015 | 4.899 | 4.963 | 4.774 | 4.809 | 5,343 | -0.06(-1.30%) |
Feb 18, 2015 | 4.963 | 4.963 | 4.746 | 4.872 | 16,749 | -0.07(-1.46%) |
Feb 17, 2015 | 4.691 | 5.026 | 4.655 | 4.944 | 37,483 | +0.47(+10.50%) |
Feb 13, 2015 | 4.185 | 4.474 | 4.474 | 4.474 | 30,312 | +0.29(+6.91%) |
Feb 12, 2015 | 4.050 | 4.203 | 3.977 | 4.185 | 12,123 | +0.14(+3.35%) |
Feb 11, 2015 | 4.158 | 4.203 | 4.045 | 4.050 | 8,011 | -0.10(-2.46%) |
Feb 10, 2015 | 4.122 | 4.203 | 4.069 | 4.152 | 17,034 | +0.13(+3.21%) |
Feb 09, 2015 | 4.145 | 4.184 | 4.022 | 4.022 | 7,887 | -0.02(-0.45%) |
Feb 06, 2015 | 3.959 | 4.104 | 3.959 | 4.041 | 7,480 | +0.02(+0.45%) |
Feb 05, 2015 | 3.968 | 4.167 | 3.860 | 4.022 | 15,528 | +0.10(+2.53%) |
Feb 04, 2015 | 3.950 | 3.995 | 3.851 | 3.923 | 12,028 | -0.06(-1.59%) |
Feb 03, 2015 | 4.176 | 4.176 | 3.959 | 3.986 | 39,400 | -0.18(-4.34%) |