Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.500 | 3.530 | 3.420 | 3.500 | 119,351 | +0.00(+0.00%) |
Apr 29, 2015 | 3.380 | 3.550 | 3.230 | 3.500 | 92,047 | +0.15(+4.48%) |
Apr 28, 2015 | 3.450 | 3.210 | 3.350 | 51,586 | -0.10(-2.90%) | |
Apr 27, 2015 | 3.600 | 3.600 | 3.360 | 3.450 | 50,744 | -0.08(-2.27%) |
Apr 24, 2015 | 3.560 | 3.560 | 3.380 | 3.530 | 46,714 | +0.01(+0.28%) |
Apr 23, 2015 | 3.580 | 3.650 | 3.490 | 3.520 | 65,893 | +0.00(+0.00%) |
Apr 22, 2015 | 3.490 | 3.600 | 3.330 | 3.520 | 74,869 | +0.03(+0.86%) |
Apr 21, 2015 | 3.580 | 3.600 | 3.490 | 3.490 | 41,991 | -0.09(-2.51%) |
Apr 20, 2015 | 3.920 | 4.020 | 3.490 | 3.580 | 347,207 | -0.40(-10.05%) |
Apr 17, 2015 | 4.290 | 4.290 | 3.710 | 3.980 | 135,122 | -0.27(-6.35%) |
Apr 16, 2015 | 4.180 | 4.340 | 4.160 | 4.250 | 26,483 | -0.08(-1.85%) |
Apr 15, 2015 | 4.200 | 4.680 | 4.200 | 4.330 | 211,327 | +0.28(+6.91%) |
Apr 14, 2015 | 3.840 | 4.200 | 3.840 | 4.050 | 84,632 | +0.24(+6.30%) |
Apr 13, 2015 | 3.800 | 3.850 | 3.700 | 3.810 | 58,419 | +0.07(+1.87%) |
Apr 10, 2015 | 3.540 | 3.800 | 3.540 | 3.740 | 46,626 | +0.19(+5.35%) |
Apr 09, 2015 | 3.500 | 3.630 | 3.470 | 3.550 | 43,882 | +0.05(+1.43%) |
Apr 08, 2015 | 3.250 | 3.520 | 3.250 | 3.500 | 44,832 | +0.20(+6.06%) |
Apr 07, 2015 | 3.330 | 3.420 | 3.250 | 3.300 | 25,670 | -0.06(-1.79%) |
Apr 06, 2015 | 3.050 | 3.360 | 3.050 | 3.360 | 35,132 | +0.31(+10.16%) |
Apr 02, 2015 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 2.940 | 2.980 | 2.890 | 3.050 | 19,959 | +0.17(+5.90%) |
Mar 31, 2015 | 2.860 | 3.000 | 2.850 | 2.880 | 31,120 | -0.04(-1.37%) |
Mar 30, 2015 | 3.040 | 3.040 | 2.890 | 2.920 | 36,656 | -0.12(-3.95%) |
Mar 27, 2015 | 3.150 | 3.150 | 3.020 | 3.040 | 31,044 | -0.12(-3.80%) |
Mar 26, 2015 | 3.100 | 3.240 | 3.100 | 3.160 | 58,046 | +0.06(+1.94%) |
Mar 25, 2015 | 3.100 | 3.170 | 3.000 | 3.100 | 40,353 | +0.05(+1.64%) |
Mar 24, 2015 | 3.100 | 3.100 | 3.040 | 3.050 | 31,550 | -0.03(-0.97%) |
Mar 23, 2015 | 3.000 | 3.080 | 2.970 | 3.080 | 36,611 | +0.10(+3.36%) |
Mar 20, 2015 | 2.920 | 3.000 | 2.920 | 2.980 | 26,684 | +0.18(+6.43%) |
Mar 19, 2015 | 2.880 | 2.910 | 2.800 | 2.800 | 35,563 | -0.16(-5.41%) |
Mar 18, 2015 | 2.850 | 3.000 | 2.840 | 2.960 | 114,018 | +0.09(+3.14%) |
Mar 17, 2015 | 2.740 | 3.000 | 2.630 | 2.870 | 108,557 | +0.19(+7.09%) |
Mar 16, 2015 | 2.710 | 2.810 | 2.670 | 2.680 | 48,030 | -0.07(-2.55%) |
Mar 13, 2015 | 2.790 | 2.920 | 2.640 | 2.750 | 113,408 | -0.05(-1.79%) |
Mar 12, 2015 | 2.810 | 2.820 | 2.670 | 2.800 | 59,017 | -0.03(-1.06%) |
Mar 11, 2015 | 2.910 | 3.000 | 2.810 | 2.830 | 66,768 | -0.08(-2.75%) |
Mar 10, 2015 | 3.100 | 3.140 | 2.840 | 2.910 | 122,768 | -0.23(-7.32%) |
Mar 09, 2015 | 3.300 | 3.300 | 3.120 | 3.140 | 44,420 | -0.22(-6.55%) |
Mar 06, 2015 | 3.400 | 3.440 | 3.320 | 3.360 | 32,402 | -0.04(-1.18%) |
Mar 05, 2015 | 3.500 | 3.500 | 3.390 | 3.400 | 11,228 | -0.09(-2.58%) |
Mar 04, 2015 | 3.540 | 3.420 | 3.490 | 36,022 | -0.05(-1.41%) | |
Mar 03, 2015 | 3.600 | 3.600 | 3.400 | 3.540 | 53,980 | -0.02(-0.56%) |
Mar 02, 2015 | 3.550 | 3.620 | 3.470 | 3.560 | 54,473 | -0.09(-2.47%) |
Feb 27, 2015 | 3.350 | 3.660 | 3.350 | 3.650 | 53,241 | +0.28(+8.31%) |
Feb 26, 2015 | 3.400 | 3.400 | 3.250 | 3.370 | 80,857 | -0.06(-1.75%) |
Feb 25, 2015 | 3.380 | 3.470 | 3.310 | 3.430 | 59,021 | +0.05(+1.48%) |
Feb 24, 2015 | 3.590 | 3.590 | 3.000 | 3.380 | 114,817 | -0.20(-5.59%) |
Feb 23, 2015 | 3.720 | 3.740 | 3.520 | 3.580 | 86,585 | -0.15(-4.02%) |
Feb 20, 2015 | 3.850 | 3.860 | 3.680 | 3.730 | 55,645 | -0.15(-3.87%) |
Feb 19, 2015 | 3.950 | 3.950 | 3.670 | 3.880 | 50,878 | -0.08(-2.02%) |
Feb 18, 2015 | 4.180 | 4.180 | 3.920 | 3.960 | 45,876 | -0.21(-5.04%) |
Feb 17, 2015 | 4.150 | 4.220 | 4.050 | 4.170 | 34,271 | +0.00(+0.00%) |
Feb 13, 2015 | 4.170 | 4.170 | 4.170 | 0 | -0.04(-0.95%) | |
Feb 12, 2015 | 4.130 | 4.220 | 4.050 | 4.210 | 18,632 | +0.04(+0.96%) |
Feb 11, 2015 | 4.080 | 4.290 | 4.050 | 4.170 | 29,927 | +0.12(+2.96%) |
Feb 10, 2015 | 4.350 | 4.350 | 4.040 | 4.050 | 63,755 | -0.32(-7.32%) |
Feb 09, 2015 | 4.330 | 4.400 | 4.200 | 4.370 | 29,920 | +0.12(+2.82%) |
Feb 06, 2015 | 4.200 | 4.310 | 4.200 | 4.250 | 24,009 | +0.10(+2.41%) |
Feb 05, 2015 | 4.010 | 4.300 | 3.950 | 4.150 | 50,951 | +0.10(+2.47%) |
Feb 04, 2015 | 4.190 | 4.190 | 3.980 | 4.050 | 30,310 | -0.24(-5.59%) |
Feb 03, 2015 | 4.080 | 4.350 | 4.040 | 4.290 | 63,907 | +0.29(+7.25%) |