Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.461 | 3.474 | 3.422 | 3.435 | 226,863 | -0.06(-1.83%) |
Apr 29, 2015 | 3.582 | 3.589 | 3.455 | 3.499 | 313,360 | -0.07(-1.97%) |
Apr 28, 2015 | 3.512 | 3.602 | 3.480 | 3.570 | 733,486 | +0.06(+1.64%) |
Apr 27, 2015 | 3.454 | 3.576 | 3.454 | 3.512 | 575,744 | +0.05(+1.48%) |
Apr 24, 2015 | 3.294 | 3.467 | 3.294 | 3.461 | 1,286,452 | +0.22(+6.93%) |
Apr 23, 2015 | 3.147 | 3.249 | 3.140 | 3.236 | 395,900 | +0.10(+3.06%) |
Apr 22, 2015 | 3.179 | 3.185 | 3.134 | 3.140 | 130,106 | -0.01(-0.41%) |
Apr 21, 2015 | 3.179 | 3.201 | 3.147 | 3.153 | 157,824 | -0.03(-1.01%) |
Apr 20, 2015 | 3.198 | 3.268 | 3.185 | 3.185 | 223,567 | -0.03(-0.80%) |
Apr 17, 2015 | 3.230 | 3.249 | 3.166 | 3.211 | 173,941 | -0.03(-0.99%) |
Apr 16, 2015 | 3.243 | 3.288 | 3.217 | 3.243 | 237,882 | -0.01(-0.20%) |
Apr 15, 2015 | 3.115 | 3.281 | 3.108 | 3.249 | 648,803 | +0.13(+4.11%) |
Apr 14, 2015 | 3.115 | 3.147 | 3.070 | 3.121 | 203,933 | +0.01(+0.41%) |
Apr 13, 2015 | 3.057 | 3.131 | 3.057 | 3.108 | 119,577 | +0.05(+1.68%) |
Apr 10, 2015 | 3.025 | 3.083 | 3.025 | 3.057 | 114,326 | +0.03(+0.85%) |
Apr 09, 2015 | 3.057 | 3.127 | 3.006 | 3.031 | 416,502 | -0.04(-1.25%) |
Apr 08, 2015 | 3.140 | 3.166 | 3.025 | 3.070 | 344,422 | -0.05(-1.64%) |
Apr 07, 2015 | 3.063 | 3.156 | 3.063 | 3.121 | 403,556 | +0.04(+1.25%) |
Apr 06, 2015 | 3.057 | 3.166 | 3.057 | 3.083 | 483,446 | +0.03(+0.84%) |
Apr 02, 2015 | 2.954 | 3.057 | 3.057 | 3.057 | 684,532 | +0.10(+3.25%) |
Apr 01, 2015 | 2.986 | 2.993 | 2.954 | 2.961 | 581,128 | -0.04(-1.49%) |
Mar 31, 2015 | 2.961 | 3.006 | 2.961 | 3.006 | 430,327 | +0.01(+0.43%) |
Mar 30, 2015 | 2.999 | 3.019 | 2.967 | 2.993 | 413,281 | -0.02(-0.64%) |
Mar 27, 2015 | 3.063 | 3.115 | 2.993 | 3.012 | 376,205 | -0.07(-2.29%) |
Mar 26, 2015 | 3.102 | 3.134 | 3.037 | 3.083 | 556,979 | +0.01(+0.21%) |
Mar 25, 2015 | 3.115 | 3.127 | 3.076 | 3.076 | 163,682 | -0.02(-0.62%) |
Mar 24, 2015 | 3.147 | 3.168 | 3.070 | 3.095 | 232,483 | -0.06(-2.03%) |
Mar 23, 2015 | 3.108 | 3.179 | 3.108 | 3.160 | 291,616 | +0.05(+1.65%) |
Mar 20, 2015 | 3.147 | 3.172 | 3.095 | 3.108 | 324,529 | -0.03(-0.82%) |
Mar 19, 2015 | 3.140 | 3.147 | 3.089 | 3.134 | 206,191 | -0.06(-1.81%) |
Mar 18, 2015 | 3.121 | 3.192 | 3.063 | 3.192 | 275,297 | +0.06(+1.84%) |
Mar 17, 2015 | 3.051 | 3.140 | 3.051 | 3.134 | 334,110 | +0.08(+2.52%) |
Mar 16, 2015 | 3.108 | 3.140 | 3.057 | 3.057 | 238,739 | -0.05(-1.65%) |
Mar 13, 2015 | 3.044 | 3.134 | 3.044 | 3.108 | 232,855 | +0.01(+0.21%) |
Mar 12, 2015 | 3.057 | 3.120 | 3.057 | 3.102 | 256,059 | +0.07(+2.22%) |
Mar 11, 2015 | 2.972 | 3.041 | 2.935 | 3.035 | 313,537 | +0.07(+2.32%) |
Mar 10, 2015 | 3.003 | 3.022 | 2.966 | 2.966 | 268,816 | -0.05(-1.66%) |
Mar 09, 2015 | 3.097 | 3.097 | 3.016 | 3.016 | 356,518 | -0.08(-2.62%) |
Mar 06, 2015 | 3.116 | 3.166 | 3.066 | 3.097 | 283,828 | -0.03(-1.00%) |
Mar 05, 2015 | 3.153 | 3.178 | 3.128 | 3.128 | 226,438 | -0.02(-0.79%) |
Mar 04, 2015 | 3.128 | 3.159 | 3.109 | 3.153 | 254,132 | +0.01(+0.40%) |
Mar 03, 2015 | 3.122 | 3.159 | 3.103 | 3.141 | 368,643 | +0.02(+0.60%) |
Mar 02, 2015 | 3.109 | 3.134 | 3.041 | 3.122 | 446,996 | +0.02(+0.60%) |
Feb 27, 2015 | 3.122 | 3.128 | 3.060 | 3.103 | 348,822 | -0.01(-0.40%) |
Feb 26, 2015 | 3.122 | 3.128 | 3.091 | 3.116 | 350,153 | -0.02(-0.60%) |
Feb 25, 2015 | 3.184 | 3.197 | 3.091 | 3.134 | 227,879 | -0.06(-1.76%) |
Feb 24, 2015 | 3.097 | 3.209 | 3.097 | 3.191 | 718,307 | +0.08(+2.61%) |
Feb 23, 2015 | 3.122 | 3.125 | 3.041 | 3.109 | 339,058 | -0.02(-0.50%) |
Feb 20, 2015 | 3.153 | 3.247 | 3.122 | 3.125 | 340,515 | -0.05(-1.67%) |
Feb 19, 2015 | 3.172 | 3.191 | 3.128 | 3.178 | 262,982 | -0.01(-0.39%) |
Feb 18, 2015 | 3.184 | 3.216 | 3.172 | 3.191 | 243,710 | -0.03(-0.97%) |
Feb 17, 2015 | 3.134 | 3.234 | 3.122 | 3.222 | 358,190 | +0.05(+1.57%) |
Feb 13, 2015 | 3.222 | 3.172 | 3.172 | 3.172 | 392,221 | -0.07(-2.12%) |
Feb 12, 2015 | 3.159 | 3.291 | 3.159 | 3.241 | 473,947 | +0.10(+3.18%) |
Feb 11, 2015 | 3.078 | 3.191 | 3.066 | 3.141 | 482,519 | +0.04(+1.21%) |
Feb 10, 2015 | 3.166 | 3.172 | 3.053 | 3.103 | 533,602 | -0.07(-2.36%) |
Feb 09, 2015 | 3.153 | 3.241 | 3.153 | 3.178 | 283,431 | +0.01(+0.20%) |
Feb 06, 2015 | 3.390 | 3.390 | 3.172 | 3.172 | 466,923 | -0.22(-6.45%) |
Feb 05, 2015 | 3.328 | 3.431 | 3.328 | 3.390 | 271,342 | +0.06(+1.88%) |
Feb 04, 2015 | 3.353 | 3.403 | 3.309 | 3.328 | 311,000 | -0.07(-2.20%) |
Feb 03, 2015 | 3.297 | 3.484 | 3.291 | 3.403 | 505,479 | +0.11(+3.42%) |