Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.309 | 3.313 | 3.273 | 3.289 | 227,391 | -0.02(-0.48%) |
Apr 29, 2015 | 3.309 | 3.313 | 3.293 | 3.305 | 147,084 | +0.00(+0.00%) |
Apr 28, 2015 | 3.329 | 3.329 | 3.285 | 3.305 | 263,363 | -0.02(-0.48%) |
Apr 27, 2015 | 3.341 | 3.341 | 3.321 | 3.321 | 74,062 | -0.01(-0.36%) |
Apr 24, 2015 | 3.329 | 3.341 | 3.329 | 3.333 | 118,120 | -0.00(-0.12%) |
Apr 23, 2015 | 3.321 | 3.341 | 3.321 | 3.337 | 106,628 | +0.01(+0.24%) |
Apr 22, 2015 | 3.317 | 3.337 | 3.317 | 3.329 | 62,003 | +0.01(+0.36%) |
Apr 21, 2015 | 3.329 | 3.337 | 3.313 | 3.317 | 57,936 | -0.01(-0.24%) |
Apr 20, 2015 | 3.309 | 3.333 | 3.309 | 3.325 | 51,642 | +0.02(+0.69%) |
Apr 17, 2015 | 3.317 | 3.321 | 3.301 | 3.302 | 52,260 | -0.02(-0.57%) |
Apr 16, 2015 | 3.321 | 3.333 | 3.309 | 3.321 | 28,491 | +0.00(+0.00%) |
Apr 15, 2015 | 3.305 | 3.329 | 3.305 | 3.321 | 58,539 | +0.02(+0.73%) |
Apr 14, 2015 | 3.313 | 3.321 | 3.297 | 3.297 | 112,822 | -0.01(-0.24%) |
Apr 13, 2015 | 3.317 | 3.325 | 3.297 | 3.305 | 124,291 | -0.01(-0.36%) |
Apr 10, 2015 | 3.317 | 3.323 | 3.305 | 3.317 | 59,991 | -0.01(-0.24%) |
Apr 09, 2015 | 3.305 | 3.329 | 3.297 | 3.325 | 161,829 | +0.02(+0.59%) |
Apr 08, 2015 | 3.289 | 3.309 | 3.289 | 3.305 | 124,984 | +0.01(+0.25%) |
Apr 07, 2015 | 3.285 | 3.309 | 3.285 | 3.297 | 177,571 | +0.01(+0.37%) |
Apr 06, 2015 | 3.249 | 3.297 | 3.249 | 3.285 | 79,623 | +0.03(+0.98%) |
Apr 02, 2015 | 3.241 | 3.253 | 3.253 | 3.253 | 179,683 | -0.02(-0.73%) |
Apr 01, 2015 | 3.285 | 3.285 | 3.265 | 3.277 | 142,647 | -0.00(-0.12%) |
Mar 31, 2015 | 3.285 | 3.285 | 3.285 | 3.281 | 198,592 | +0.00(+0.12%) |
Mar 30, 2015 | 3.265 | 3.285 | 3.261 | 3.277 | 113,050 | +0.02(+0.49%) |
Mar 27, 2015 | 3.265 | 3.269 | 3.253 | 3.261 | 44,165 | +0.00(+0.12%) |
Mar 26, 2015 | 3.249 | 3.269 | 3.245 | 3.257 | 118,350 | +0.02(+0.49%) |
Mar 25, 2015 | 3.261 | 3.269 | 3.241 | 3.241 | 201,022 | -0.02(-0.73%) |
Mar 24, 2015 | 3.289 | 3.289 | 3.257 | 3.265 | 157,215 | -0.02(-0.73%) |
Mar 23, 2015 | 3.269 | 3.301 | 3.269 | 3.289 | 122,850 | +0.02(+0.49%) |
Mar 20, 2015 | 3.285 | 3.301 | 3.273 | 3.273 | 152,625 | -0.01(-0.24%) |
Mar 19, 2015 | 3.285 | 3.297 | 3.269 | 3.281 | 63,777 | -0.01(-0.37%) |
Mar 18, 2015 | 3.261 | 3.305 | 3.253 | 3.293 | 169,692 | +0.01(+0.37%) |
Mar 17, 2015 | 3.293 | 3.293 | 3.281 | 3.281 | 164,572 | -0.01(-0.36%) |
Mar 16, 2015 | 3.265 | 3.308 | 3.265 | 3.293 | 144,661 | +0.03(+0.84%) |
Mar 13, 2015 | 3.297 | 3.304 | 3.265 | 3.265 | 134,959 | -0.04(-1.18%) |
Mar 12, 2015 | 3.293 | 3.312 | 3.293 | 3.304 | 57,417 | +0.01(+0.36%) |
Mar 11, 2015 | 3.281 | 3.297 | 3.281 | 3.293 | 84,945 | +0.01(+0.36%) |
Mar 10, 2015 | 3.285 | 3.297 | 3.281 | 3.281 | 101,994 | -0.02(-0.71%) |
Mar 09, 2015 | 3.308 | 3.312 | 3.281 | 3.304 | 91,967 | +0.01(+0.24%) |
Mar 06, 2015 | 3.308 | 3.308 | 3.281 | 3.297 | 123,994 | -0.01(-0.35%) |
Mar 05, 2015 | 3.289 | 3.320 | 3.285 | 3.308 | 167,991 | +0.02(+0.71%) |
Mar 04, 2015 | 3.281 | 3.289 | 3.269 | 3.285 | 127,651 | -0.00(-0.12%) |
Mar 03, 2015 | 3.289 | 3.289 | 3.285 | 3.289 | 117,363 | -0.02(-0.47%) |
Mar 02, 2015 | 3.304 | 3.316 | 3.297 | 3.304 | 164,733 | +0.01(+0.36%) |
Feb 27, 2015 | 3.308 | 3.312 | 3.293 | 3.293 | 135,665 | -0.02(-0.47%) |
Feb 26, 2015 | 3.289 | 3.312 | 3.289 | 3.308 | 623,567 | +0.02(+0.71%) |
Feb 25, 2015 | 3.281 | 3.297 | 3.273 | 3.285 | 181,956 | -0.00(-0.12%) |
Feb 24, 2015 | 3.257 | 3.289 | 3.254 | 3.289 | 197,780 | +0.04(+1.08%) |
Feb 23, 2015 | 3.265 | 3.265 | 3.250 | 3.254 | 184,329 | -0.01(-0.36%) |
Feb 20, 2015 | 3.254 | 3.277 | 3.254 | 3.265 | 236,693 | +0.00(+0.00%) |
Feb 19, 2015 | 3.250 | 3.281 | 3.250 | 3.265 | 294,279 | +0.01(+0.36%) |
Feb 18, 2015 | 3.250 | 3.269 | 3.250 | 3.254 | 80,782 | -0.02(-0.48%) |
Feb 17, 2015 | 3.269 | 3.269 | 3.257 | 3.269 | 92,359 | +0.00(+0.00%) |
Feb 13, 2015 | 3.257 | 3.269 | 3.269 | 3.269 | 60,094 | +0.01(+0.36%) |
Feb 12, 2015 | 3.242 | 3.265 | 3.242 | 3.257 | 93,069 | +0.02(+0.48%) |
Feb 11, 2015 | 3.257 | 3.257 | 3.234 | 3.242 | 91,093 | -0.02(-0.48%) |
Feb 10, 2015 | 3.226 | 3.261 | 3.226 | 3.257 | 81,490 | +0.04(+1.09%) |
Feb 09, 2015 | 3.214 | 3.230 | 3.214 | 3.222 | 156,021 | -0.01(-0.22%) |
Feb 06, 2015 | 3.238 | 3.254 | 3.220 | 3.229 | 76,373 | -0.02(-0.51%) |
Feb 05, 2015 | 3.230 | 3.250 | 3.222 | 3.246 | 124,710 | +0.02(+0.73%) |
Feb 04, 2015 | 3.207 | 3.238 | 3.207 | 3.222 | 101,475 | +0.00(+0.00%) |
Feb 03, 2015 | 3.191 | 3.222 | 3.191 | 3.222 | 123,981 | +0.05(+1.60%) |