Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.114 | 3.132 | 3.023 | 3.026 | 1,821,865 | -0.10(-3.20%) |
May 28, 2015 | 3.129 | 3.141 | 3.096 | 3.126 | 1,528,465 | -0.02(-0.75%) |
May 27, 2015 | 3.114 | 3.155 | 3.058 | 3.149 | 1,959,046 | +0.01(+0.28%) |
May 26, 2015 | 3.191 | 3.191 | 3.126 | 3.141 | 1,911,820 | -0.06(-1.75%) |
May 22, 2015 | 3.238 | 3.196 | 3.196 | 3.196 | 1,745,583 | -0.05(-1.45%) |
May 21, 2015 | 3.293 | 3.308 | 3.229 | 3.243 | 1,489,269 | -0.09(-2.82%) |
May 20, 2015 | 3.388 | 3.402 | 3.332 | 3.338 | 2,025,683 | -0.04(-1.13%) |
May 19, 2015 | 3.355 | 3.388 | 3.299 | 3.376 | 2,147,326 | +0.04(+1.15%) |
May 18, 2015 | 3.399 | 3.420 | 3.317 | 3.338 | 2,492,110 | -0.07(-1.99%) |
May 15, 2015 | 3.382 | 3.435 | 3.365 | 3.405 | 4,491,357 | +0.12(+3.58%) |
May 14, 2015 | 3.276 | 3.302 | 3.205 | 3.288 | 2,305,530 | +0.00(+0.09%) |
May 13, 2015 | 3.385 | 3.405 | 3.273 | 3.285 | 2,063,635 | -0.07(-2.02%) |
May 12, 2015 | 3.385 | 3.402 | 3.346 | 3.352 | 2,281,355 | -0.01(-0.26%) |
May 11, 2015 | 3.399 | 3.408 | 3.343 | 3.361 | 1,412,089 | -0.04(-1.30%) |
May 08, 2015 | 3.411 | 3.420 | 3.373 | 3.405 | 1,979,865 | +0.05(+1.58%) |
May 07, 2015 | 3.343 | 3.367 | 3.311 | 3.352 | 1,379,524 | +0.00(+0.00%) |
May 06, 2015 | 3.376 | 3.402 | 3.302 | 3.352 | 1,819,556 | +0.00(+0.09%) |
May 05, 2015 | 3.326 | 3.376 | 3.326 | 3.349 | 2,526,046 | +0.04(+1.15%) |
May 04, 2015 | 3.238 | 3.320 | 3.217 | 3.311 | 3,844,606 | +0.11(+3.30%) |
May 01, 2015 | 3.229 | 3.249 | 3.196 | 3.205 | 1,742,376 | -0.01(-0.37%) |
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%) |