Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.440 | 3.540 | 3.240 | 3.310 | 91,554 | -0.18(-5.16%) |
Apr 29, 2015 | 3.570 | 3.580 | 3.430 | 3.490 | 18,682 | -0.04(-1.13%) |
Apr 28, 2015 | 3.410 | 3.590 | 3.350 | 3.530 | 113,619 | +0.11(+3.22%) |
Apr 27, 2015 | 3.550 | 3.550 | 3.238 | 3.420 | 166,800 | -0.10(-2.84%) |
Apr 24, 2015 | 3.550 | 3.580 | 3.418 | 3.520 | 67,330 | -0.06(-1.54%) |
Apr 23, 2015 | 3.480 | 3.580 | 3.450 | 3.575 | 18,787 | +0.05(+1.27%) |
Apr 22, 2015 | 3.630 | 3.630 | 3.425 | 3.530 | 126,968 | -0.09(-2.49%) |
Apr 21, 2015 | 3.590 | 3.648 | 3.590 | 3.620 | 23,342 | +0.03(+0.84%) |
Apr 20, 2015 | 3.690 | 3.738 | 3.580 | 3.590 | 47,790 | -0.11(-2.97%) |
Apr 17, 2015 | 3.750 | 3.750 | 3.660 | 3.700 | 43,121 | -0.04(-1.07%) |
Apr 16, 2015 | 3.750 | 3.750 | 3.660 | 3.740 | 57,613 | +0.02(+0.54%) |
Apr 15, 2015 | 3.720 | 3.805 | 3.700 | 3.720 | 19,773 | +0.00(+0.00%) |
Apr 14, 2015 | 3.730 | 3.748 | 3.654 | 3.720 | 36,723 | -0.04(-1.06%) |
Apr 13, 2015 | 3.740 | 3.820 | 3.710 | 3.760 | 125,646 | +0.04(+1.08%) |
Apr 10, 2015 | 3.730 | 3.750 | 3.674 | 3.720 | 78,425 | +0.01(+0.27%) |
Apr 09, 2015 | 3.630 | 3.710 | 3.630 | 3.710 | 49,928 | +0.09(+2.49%) |
Apr 08, 2015 | 3.640 | 3.670 | 3.620 | 3.620 | 22,430 | +0.00(+0.00%) |
Apr 07, 2015 | 3.630 | 3.730 | 3.540 | 3.620 | 40,152 | -0.03(-0.82%) |
Apr 06, 2015 | 3.650 | 3.720 | 3.560 | 3.650 | 54,845 | -0.04(-1.08%) |
Apr 02, 2015 | 3.580 | 3.690 | 3.690 | 3.690 | 55,400 | +0.08(+2.22%) |
Apr 01, 2015 | 3.700 | 3.730 | 3.560 | 3.610 | 53,859 | -0.09(-2.43%) |
Mar 31, 2015 | 3.740 | 3.820 | 3.460 | 3.700 | 71,710 | -0.03(-0.80%) |
Mar 30, 2015 | 3.810 | 3.810 | 3.650 | 3.730 | 143,269 | -0.03(-0.80%) |
Mar 27, 2015 | 3.880 | 3.914 | 3.680 | 3.760 | 204,447 | -0.13(-3.34%) |
Mar 26, 2015 | 3.840 | 3.990 | 3.840 | 3.890 | 167,924 | -0.06(-1.52%) |
Mar 25, 2015 | 4.090 | 4.090 | 3.850 | 3.950 | 404,509 | +0.10(+2.60%) |
Mar 24, 2015 | 4.150 | 4.346 | 3.810 | 3.850 | 1,876,276 | +0.19(+5.19%) |
Mar 23, 2015 | 3.740 | 3.800 | 3.546 | 3.660 | 236,808 | -0.08(-2.14%) |
Mar 20, 2015 | 3.600 | 3.740 | 3.570 | 3.740 | 108,328 | +0.15(+4.18%) |
Mar 19, 2015 | 3.670 | 3.670 | 3.580 | 3.590 | 67,041 | -0.04(-1.10%) |
Mar 18, 2015 | 3.588 | 3.630 | 3.580 | 3.630 | 29,304 | -0.02(-0.55%) |
Mar 17, 2015 | 3.700 | 3.740 | 3.560 | 3.650 | 84,326 | -0.09(-2.41%) |
Mar 16, 2015 | 3.720 | 3.880 | 3.640 | 3.740 | 184,097 | +0.05(+1.36%) |
Mar 13, 2015 | 3.580 | 3.690 | 3.580 | 3.690 | 62,252 | +0.10(+2.79%) |
Mar 12, 2015 | 3.610 | 3.685 | 3.520 | 3.590 | 52,553 | -0.03(-0.83%) |
Mar 11, 2015 | 3.640 | 3.740 | 3.590 | 3.620 | 27,318 | +0.02(+0.56%) |
Mar 10, 2015 | 3.610 | 3.700 | 3.570 | 3.600 | 160,736 | -0.06(-1.64%) |
Mar 09, 2015 | 3.680 | 3.720 | 3.560 | 3.660 | 81,784 | +0.01(+0.27%) |
Mar 06, 2015 | 3.620 | 3.690 | 3.620 | 3.650 | 58,888 | -0.02(-0.54%) |
Mar 05, 2015 | 3.660 | 3.730 | 3.650 | 3.670 | 103,225 | +0.02(+0.55%) |
Mar 04, 2015 | 3.560 | 3.650 | 3.550 | 3.650 | 49,022 | +0.10(+2.82%) |
Mar 03, 2015 | 3.590 | 3.590 | 3.570 | 3.550 | 20,636 | -0.02(-0.56%) |
Mar 02, 2015 | 3.610 | 3.679 | 3.550 | 3.570 | 74,660 | -0.03(-0.83%) |
Feb 27, 2015 | 3.630 | 3.630 | 3.510 | 3.600 | 73,822 | +0.00(+0.00%) |
Feb 26, 2015 | 3.430 | 3.700 | 3.400 | 3.600 | 97,556 | +0.15(+4.35%) |
Feb 25, 2015 | 3.430 | 3.500 | 3.410 | 3.450 | 29,545 | +0.02(+0.58%) |
Feb 24, 2015 | 3.400 | 3.550 | 3.400 | 3.430 | 71,155 | +0.00(+0.00%) |
Feb 23, 2015 | 3.560 | 3.570 | 3.380 | 3.430 | 121,249 | -0.17(-4.72%) |
Feb 20, 2015 | 3.670 | 3.700 | 3.590 | 3.600 | 33,366 | -0.04(-1.10%) |
Feb 19, 2015 | 3.590 | 3.720 | 3.570 | 3.640 | 80,384 | +0.01(+0.28%) |
Feb 18, 2015 | 3.590 | 3.680 | 3.570 | 3.630 | 91,686 | +0.00(+0.00%) |
Feb 17, 2015 | 3.720 | 3.740 | 3.590 | 3.630 | 80,633 | -0.08(-2.16%) |
Feb 13, 2015 | 3.760 | 3.710 | 3.710 | 3.710 | 97,300 | -0.01(-0.27%) |
Feb 12, 2015 | 3.620 | 3.740 | 3.610 | 3.720 | 117,562 | +0.09(+2.48%) |
Feb 11, 2015 | 3.640 | 3.650 | 3.560 | 3.630 | 69,527 | +0.03(+0.83%) |
Feb 10, 2015 | 3.610 | 3.650 | 3.580 | 3.600 | 133,542 | +0.01(+0.28%) |
Feb 09, 2015 | 3.520 | 3.610 | 3.480 | 3.590 | 150,966 | +0.11(+3.16%) |
Feb 06, 2015 | 3.240 | 3.550 | 3.240 | 3.480 | 464,530 | +0.24(+7.41%) |
Feb 05, 2015 | 3.170 | 3.300 | 3.150 | 3.240 | 317,583 | +0.09(+2.86%) |
Feb 04, 2015 | 3.150 | 3.160 | 3.080 | 3.150 | 241,349 | +0.01(+0.32%) |
Feb 03, 2015 | 3.160 | 3.160 | 3.130 | 3.140 | 79,958 | +0.02(+0.64%) |