Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.750 | 3.788 | 3.682 | 3.788 | 2,407,177 | +0.04(+1.01%) |
Apr 29, 2015 | 3.788 | 3.806 | 3.682 | 3.750 | 3,356,121 | -0.17(-4.24%) |
Apr 28, 2015 | 3.984 | 4.014 | 3.886 | 3.916 | 2,914,027 | -0.02(-0.57%) |
Apr 27, 2015 | 3.923 | 3.961 | 3.916 | 3.938 | 1,684,099 | +0.06(+1.56%) |
Apr 24, 2015 | 3.923 | 4.014 | 3.878 | 3.878 | 4,464,529 | +0.06(+1.58%) |
Apr 23, 2015 | 3.742 | 3.833 | 3.712 | 3.818 | 2,060,175 | +0.02(+0.40%) |
Apr 22, 2015 | 3.712 | 3.803 | 3.697 | 3.803 | 2,197,100 | +0.08(+2.02%) |
Apr 21, 2015 | 3.818 | 3.825 | 3.712 | 3.727 | 973,874 | -0.08(-1.98%) |
Apr 20, 2015 | 3.735 | 3.810 | 3.727 | 3.803 | 1,938,815 | +0.14(+3.70%) |
Apr 17, 2015 | 3.697 | 3.712 | 3.659 | 3.667 | 769,384 | -0.05(-1.22%) |
Apr 16, 2015 | 3.629 | 3.735 | 3.606 | 3.712 | 1,460,559 | +0.11(+2.93%) |
Apr 15, 2015 | 3.644 | 3.682 | 3.584 | 3.606 | 2,628,496 | -0.06(-1.65%) |
Apr 14, 2015 | 3.644 | 3.667 | 3.591 | 3.667 | 1,352,049 | +0.02(+0.62%) |
Apr 13, 2015 | 3.637 | 3.667 | 3.614 | 3.644 | 1,709,686 | -0.01(-0.21%) |
Apr 10, 2015 | 3.591 | 3.652 | 3.576 | 3.652 | 1,279,317 | +0.03(+0.83%) |
Apr 09, 2015 | 3.622 | 3.644 | 3.606 | 3.622 | 2,098,513 | -0.02(-0.41%) |
Apr 08, 2015 | 3.644 | 3.682 | 3.591 | 3.637 | 1,502,504 | -0.01(-0.21%) |
Apr 07, 2015 | 3.697 | 3.697 | 3.622 | 3.644 | 2,543,091 | -0.18(-4.73%) |
Apr 06, 2015 | 3.689 | 3.848 | 3.682 | 3.825 | 1,153,802 | +0.11(+2.84%) |
Apr 02, 2015 | 3.788 | 3.720 | 3.720 | 3.720 | 2,017,650 | -0.05(-1.40%) |
Apr 01, 2015 | 3.780 | 3.818 | 3.720 | 3.772 | 1,281,252 | -0.01(-0.20%) |
Mar 31, 2015 | 3.742 | 3.825 | 3.720 | 3.780 | 1,985,883 | +0.05(+1.42%) |
Mar 30, 2015 | 3.727 | 3.742 | 3.682 | 3.727 | 947,427 | -0.05(-1.20%) |
Mar 27, 2015 | 3.742 | 3.780 | 3.697 | 3.772 | 1,052,609 | +0.00(+0.00%) |
Mar 26, 2015 | 3.739 | 3.788 | 3.689 | 3.772 | 1,313,536 | +0.06(+1.63%) |
Mar 25, 2015 | 3.840 | 3.840 | 3.659 | 3.712 | 1,845,794 | -0.20(-5.02%) |
Mar 24, 2015 | 3.871 | 3.923 | 3.825 | 3.908 | 1,029,126 | +0.03(+0.78%) |
Mar 23, 2015 | 3.871 | 3.938 | 3.848 | 3.878 | 1,468,699 | +0.04(+0.98%) |
Mar 20, 2015 | 3.825 | 3.886 | 3.772 | 3.840 | 3,530,498 | -0.07(-1.74%) |
Mar 19, 2015 | 3.871 | 3.931 | 3.855 | 3.908 | 1,339,818 | +0.00(+0.00%) |
Mar 18, 2015 | 3.780 | 3.946 | 3.780 | 3.908 | 2,634,792 | +0.12(+3.19%) |
Mar 17, 2015 | 3.825 | 3.833 | 3.742 | 3.788 | 2,213,248 | -0.05(-1.18%) |
Mar 16, 2015 | 3.780 | 3.886 | 3.772 | 3.833 | 3,813,696 | +0.14(+3.67%) |
Mar 13, 2015 | 3.659 | 3.705 | 3.637 | 3.697 | 1,988,951 | -0.01(-0.20%) |
Mar 12, 2015 | 3.772 | 3.788 | 3.674 | 3.705 | 5,506,126 | +0.11(+2.94%) |
Mar 11, 2015 | 3.531 | 3.622 | 3.516 | 3.599 | 2,820,087 | +0.08(+2.36%) |
Mar 10, 2015 | 3.539 | 3.569 | 3.505 | 3.516 | 3,353,842 | -0.11(-3.12%) |
Mar 09, 2015 | 3.591 | 3.629 | 3.531 | 3.629 | 3,016,475 | +0.04(+1.05%) |
Mar 06, 2015 | 3.674 | 3.674 | 3.554 | 3.591 | 4,179,365 | -0.11(-2.86%) |
Mar 05, 2015 | 3.712 | 3.735 | 3.644 | 3.697 | 2,378,441 | -0.12(-3.16%) |
Mar 04, 2015 | 3.720 | 3.863 | 3.720 | 3.818 | 3,124,864 | +0.10(+2.64%) |
Mar 03, 2015 | 3.772 | 3.772 | 3.689 | 3.720 | 2,541,279 | +0.02(+0.41%) |
Mar 02, 2015 | 3.765 | 3.772 | 3.637 | 3.705 | 4,863,189 | -0.24(-6.12%) |
Feb 27, 2015 | 3.961 | 3.991 | 3.938 | 3.946 | 2,431,530 | -0.02(-0.57%) |
Feb 26, 2015 | 4.029 | 4.029 | 3.961 | 3.969 | 2,140,155 | -0.06(-1.50%) |
Feb 25, 2015 | 4.029 | 4.044 | 3.954 | 4.029 | 2,275,606 | +0.05(+1.33%) |
Feb 24, 2015 | 3.984 | 4.006 | 3.923 | 3.976 | 3,483,882 | -0.05(-1.31%) |
Feb 23, 2015 | 4.044 | 4.052 | 3.999 | 4.029 | 4,075,115 | -0.02(-0.37%) |
Feb 20, 2015 | 4.037 | 4.059 | 3.999 | 4.044 | 2,101,379 | +0.02(+0.56%) |
Feb 19, 2015 | 4.006 | 4.044 | 3.991 | 4.021 | 1,306,235 | +0.02(+0.57%) |
Feb 18, 2015 | 4.074 | 4.120 | 3.987 | 3.999 | 3,407,094 | -0.08(-1.85%) |
Feb 17, 2015 | 4.127 | 4.127 | 4.052 | 4.074 | 2,883,875 | -0.04(-0.92%) |
Feb 13, 2015 | 4.240 | 4.112 | 4.112 | 4.112 | 3,973,536 | -0.11(-2.50%) |
Feb 12, 2015 | 4.157 | 4.233 | 4.157 | 4.218 | 1,675,312 | +0.07(+1.64%) |
Feb 11, 2015 | 4.089 | 4.157 | 4.082 | 4.150 | 3,701,313 | +0.08(+2.04%) |
Feb 10, 2015 | 4.104 | 4.112 | 3.999 | 4.067 | 5,874,641 | -0.10(-2.35%) |
Feb 09, 2015 | 4.187 | 4.233 | 4.150 | 4.165 | 5,498,381 | -0.02(-0.54%) |
Feb 06, 2015 | 4.218 | 4.270 | 4.165 | 4.187 | 4,239,984 | +0.01(+0.18%) |
Feb 05, 2015 | 4.157 | 4.187 | 4.142 | 4.180 | 2,171,051 | +0.02(+0.54%) |
Feb 04, 2015 | 4.120 | 4.165 | 4.097 | 4.157 | 3,798,230 | -0.02(-0.36%) |
Feb 03, 2015 | 4.150 | 4.218 | 4.104 | 4.172 | 11,205,395 | +0.08(+2.03%) |