Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.335 | 3.335 | 3.163 | 3.217 | 1,932,694 | -0.13(-3.78%) |
Apr 29, 2015 | 3.411 | 3.426 | 3.314 | 3.343 | 1,488,765 | -0.10(-2.82%) |
Apr 28, 2015 | 3.449 | 3.470 | 3.417 | 3.440 | 2,403,532 | +0.05(+1.47%) |
Apr 27, 2015 | 3.423 | 3.438 | 3.376 | 3.390 | 1,481,705 | -0.02(-0.52%) |
Apr 24, 2015 | 3.388 | 3.446 | 3.376 | 3.408 | 3,347,984 | +0.06(+1.66%) |
Apr 23, 2015 | 3.318 | 3.384 | 3.312 | 3.352 | 5,296,062 | +0.03(+0.86%) |
Apr 22, 2015 | 3.284 | 3.344 | 3.275 | 3.324 | 3,024,135 | +0.06(+1.75%) |
Apr 21, 2015 | 3.304 | 3.327 | 3.249 | 3.266 | 1,061,819 | -0.03(-0.78%) |
Apr 20, 2015 | 3.269 | 3.312 | 3.264 | 3.292 | 2,500,836 | +0.00(+0.00%) |
Apr 17, 2015 | 3.318 | 3.341 | 3.270 | 3.292 | 2,271,309 | -0.05(-1.37%) |
Apr 16, 2015 | 3.344 | 3.368 | 3.315 | 3.338 | 4,216,649 | +0.02(+0.52%) |
Apr 15, 2015 | 3.335 | 3.395 | 3.304 | 3.321 | 3,228,701 | +0.00(+0.00%) |
Apr 14, 2015 | 3.327 | 3.370 | 3.292 | 3.321 | 2,162,903 | +0.00(+0.00%) |
Apr 13, 2015 | 3.272 | 3.349 | 3.272 | 3.321 | 2,537,908 | +0.03(+0.87%) |
Apr 10, 2015 | 3.175 | 3.312 | 3.169 | 3.292 | 1,994,596 | +0.12(+3.70%) |
Apr 09, 2015 | 3.243 | 3.272 | 3.163 | 3.175 | 2,222,385 | -0.07(-2.29%) |
Apr 08, 2015 | 3.295 | 3.306 | 3.186 | 3.249 | 2,410,697 | +0.03(+1.07%) |
Apr 07, 2015 | 3.332 | 3.335 | 3.199 | 3.215 | 1,854,339 | -0.14(-4.27%) |
Apr 06, 2015 | 3.321 | 3.415 | 3.321 | 3.358 | 1,948,313 | +0.09(+2.63%) |
Apr 02, 2015 | 3.226 | 3.272 | 3.272 | 3.272 | 3,800,377 | +0.11(+3.54%) |
Apr 01, 2015 | 3.077 | 3.215 | 3.057 | 3.160 | 4,039,446 | +0.16(+5.25%) |
Mar 31, 2015 | 2.994 | 3.017 | 2.951 | 3.003 | 2,888,021 | +0.01(+0.29%) |
Mar 30, 2015 | 2.974 | 3.021 | 2.917 | 2.994 | 1,859,595 | +0.07(+2.25%) |
Mar 27, 2015 | 2.923 | 2.983 | 2.854 | 2.928 | 2,348,461 | +0.00(+0.10%) |
Mar 26, 2015 | 3.000 | 3.031 | 2.908 | 2.925 | 1,852,109 | -0.09(-3.04%) |
Mar 25, 2015 | 3.178 | 3.178 | 3.017 | 3.017 | 2,129,586 | -0.09(-2.77%) |
Mar 24, 2015 | 3.192 | 3.206 | 3.092 | 3.103 | 2,695,067 | -0.05(-1.55%) |
Mar 23, 2015 | 3.080 | 3.180 | 3.074 | 3.152 | 2,081,967 | +0.07(+2.23%) |
Mar 20, 2015 | 2.957 | 3.106 | 2.948 | 3.083 | 2,507,163 | +0.21(+7.17%) |
Mar 19, 2015 | 2.945 | 2.980 | 2.874 | 2.877 | 1,394,186 | -0.12(-4.11%) |
Mar 18, 2015 | 2.908 | 3.020 | 2.902 | 3.000 | 1,691,930 | +0.05(+1.85%) |
Mar 17, 2015 | 2.845 | 2.954 | 2.808 | 2.945 | 1,642,939 | +0.09(+3.21%) |
Mar 16, 2015 | 2.900 | 2.908 | 2.847 | 2.854 | 1,098,483 | +0.02(+0.81%) |
Mar 13, 2015 | 2.885 | 2.888 | 2.785 | 2.831 | 2,569,252 | -0.14(-4.63%) |
Mar 12, 2015 | 2.991 | 3.049 | 2.948 | 2.968 | 1,499,657 | +0.07(+2.37%) |
Mar 11, 2015 | 2.940 | 2.948 | 2.874 | 2.900 | 3,158,874 | -0.03(-0.98%) |
Mar 10, 2015 | 2.868 | 2.983 | 2.854 | 2.928 | 2,386,287 | +0.04(+1.29%) |
Mar 09, 2015 | 3.003 | 3.006 | 2.891 | 2.891 | 2,790,152 | -0.17(-5.52%) |
Mar 06, 2015 | 2.994 | 3.064 | 2.983 | 3.060 | 1,415,786 | -0.02(-0.74%) |
Mar 05, 2015 | 3.123 | 3.123 | 3.054 | 3.083 | 1,685,690 | -0.04(-1.37%) |
Mar 04, 2015 | 3.195 | 3.281 | 3.094 | 3.126 | 1,784,812 | -0.15(-4.72%) |
Mar 03, 2015 | 3.335 | 3.357 | 3.266 | 3.281 | 2,457,963 | -0.07(-2.22%) |
Mar 02, 2015 | 3.424 | 3.424 | 3.342 | 3.355 | 2,485,294 | -0.08(-2.42%) |
Feb 27, 2015 | 3.392 | 3.447 | 3.367 | 3.438 | 2,986,317 | +0.13(+3.90%) |
Feb 26, 2015 | 3.249 | 3.352 | 3.223 | 3.309 | 2,381,334 | +0.05(+1.58%) |
Feb 25, 2015 | 3.235 | 3.269 | 3.169 | 3.258 | 3,190,205 | +0.04(+1.16%) |
Feb 24, 2015 | 3.180 | 3.241 | 3.143 | 3.221 | 3,304,161 | +0.05(+1.54%) |
Feb 23, 2015 | 3.178 | 3.193 | 3.158 | 3.172 | 2,442,631 | +0.02(+0.54%) |
Feb 20, 2015 | 3.180 | 3.189 | 3.125 | 3.155 | 2,622,763 | -0.05(-1.61%) |
Feb 19, 2015 | 3.321 | 3.321 | 3.183 | 3.206 | 4,664,859 | -0.06(-1.76%) |
Feb 18, 2015 | 3.238 | 3.378 | 3.195 | 3.264 | 5,643,628 | +0.00(+0.00%) |
Feb 17, 2015 | 3.375 | 3.381 | 3.215 | 3.264 | 2,292,218 | -0.13(-3.72%) |
Feb 13, 2015 | 3.332 | 3.390 | 3.390 | 3.390 | 2,162,819 | +0.15(+4.51%) |
Feb 12, 2015 | 3.229 | 3.286 | 3.209 | 3.243 | 1,985,870 | +0.12(+3.76%) |
Feb 11, 2015 | 3.097 | 3.140 | 3.066 | 3.126 | 1,430,228 | -0.02(-0.73%) |
Feb 10, 2015 | 3.189 | 3.192 | 3.112 | 3.149 | 2,283,842 | -0.12(-3.60%) |
Feb 09, 2015 | 3.209 | 3.322 | 3.206 | 3.266 | 1,498,027 | +0.03(+0.89%) |
Feb 06, 2015 | 3.249 | 3.265 | 3.209 | 3.238 | 1,528,740 | -0.06(-1.82%) |
Feb 05, 2015 | 3.289 | 3.355 | 3.246 | 3.298 | 1,993,297 | -0.05(-1.37%) |
Feb 04, 2015 | 3.444 | 3.521 | 3.327 | 3.344 | 1,724,706 | -0.16(-4.58%) |
Feb 03, 2015 | 3.467 | 3.573 | 3.450 | 3.504 | 1,737,860 | +0.03(+0.82%) |