Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.140 | 3.180 | 2.930 | 2.970 | 229,594 | -0.18(-5.71%) |
Apr 29, 2015 | 3.300 | 3.330 | 3.150 | 3.150 | 206,769 | -0.15(-4.55%) |
Apr 28, 2015 | 3.320 | 3.370 | 3.240 | 3.300 | 581,257 | +0.00(+0.00%) |
Apr 27, 2015 | 3.250 | 3.320 | 3.100 | 3.300 | 332,504 | +0.08(+2.48%) |
Apr 24, 2015 | 3.400 | 3.400 | 3.170 | 3.220 | 186,909 | -0.15(-4.45%) |
Apr 23, 2015 | 3.250 | 3.520 | 3.250 | 3.370 | 332,952 | +0.15(+4.66%) |
Apr 22, 2015 | 3.190 | 3.240 | 3.070 | 3.220 | 111,191 | +0.09(+2.88%) |
Apr 21, 2015 | 3.340 | 3.340 | 3.100 | 3.130 | 145,092 | -0.17(-5.15%) |
Apr 20, 2015 | 3.310 | 3.310 | 3.240 | 3.300 | 218,821 | +0.04(+1.23%) |
Apr 17, 2015 | 3.330 | 3.380 | 3.200 | 3.260 | 193,317 | -0.11(-3.12%) |
Apr 16, 2015 | 3.430 | 3.470 | 3.290 | 3.365 | 149,972 | -0.06(-1.90%) |
Apr 15, 2015 | 3.350 | 3.500 | 3.335 | 3.430 | 165,661 | +0.10(+3.00%) |
Apr 14, 2015 | 3.400 | 3.410 | 3.270 | 3.330 | 207,149 | -0.04(-1.19%) |
Apr 13, 2015 | 3.450 | 3.590 | 3.310 | 3.370 | 356,729 | -0.07(-2.03%) |
Apr 10, 2015 | 3.450 | 3.490 | 3.330 | 3.440 | 153,702 | +0.04(+1.18%) |
Apr 09, 2015 | 3.500 | 3.500 | 3.300 | 3.400 | 210,453 | -0.09(-2.58%) |
Apr 08, 2015 | 3.450 | 3.550 | 3.250 | 3.490 | 370,308 | +0.05(+1.45%) |
Apr 07, 2015 | 3.190 | 3.710 | 3.100 | 3.440 | 1,116,926 | +0.27(+8.52%) |
Apr 06, 2015 | 2.950 | 3.190 | 2.920 | 3.170 | 310,383 | +0.21(+7.09%) |
Apr 02, 2015 | 2.890 | 2.960 | 2.960 | 2.960 | 205,800 | +0.08(+2.78%) |
Apr 01, 2015 | 2.710 | 3.290 | 2.640 | 2.880 | 779,944 | +0.29(+11.20%) |
Mar 31, 2015 | 2.590 | 2.660 | 2.560 | 2.590 | 202,964 | +0.00(+0.00%) |
Mar 30, 2015 | 2.640 | 2.650 | 2.490 | 2.590 | 851,295 | -0.05(-1.89%) |
Mar 27, 2015 | 2.720 | 2.740 | 2.635 | 2.640 | 213,460 | -0.09(-3.30%) |
Mar 26, 2015 | 2.790 | 2.830 | 2.730 | 2.730 | 125,770 | -0.08(-2.85%) |
Mar 25, 2015 | 2.880 | 2.920 | 2.800 | 2.810 | 212,908 | -0.08(-2.77%) |
Mar 24, 2015 | 2.840 | 2.910 | 2.820 | 2.890 | 152,469 | +0.03(+1.05%) |
Mar 23, 2015 | 2.830 | 2.910 | 2.770 | 2.860 | 175,980 | +0.01(+0.35%) |
Mar 20, 2015 | 3.030 | 3.055 | 2.800 | 2.850 | 437,874 | -0.15(-5.00%) |
Mar 19, 2015 | 2.970 | 3.060 | 2.870 | 3.000 | 271,820 | +0.02(+0.67%) |
Mar 18, 2015 | 2.970 | 3.050 | 2.920 | 2.980 | 202,599 | +0.02(+0.68%) |
Mar 17, 2015 | 3.060 | 3.075 | 2.950 | 2.960 | 188,424 | -0.13(-4.21%) |
Mar 16, 2015 | 3.050 | 3.140 | 2.940 | 3.090 | 302,875 | +0.04(+1.31%) |
Mar 13, 2015 | 3.020 | 3.140 | 3.000 | 3.050 | 156,680 | +0.11(+3.74%) |
Mar 12, 2015 | 2.840 | 2.960 | 2.800 | 2.940 | 357,817 | +0.12(+4.26%) |
Mar 11, 2015 | 2.660 | 2.858 | 2.660 | 2.820 | 377,885 | +0.07(+2.55%) |
Mar 10, 2015 | 2.800 | 2.910 | 2.625 | 2.750 | 314,609 | -0.10(-3.51%) |
Mar 09, 2015 | 2.840 | 2.890 | 2.720 | 2.850 | 548,269 | +0.06(+2.15%) |
Mar 06, 2015 | 3.220 | 3.260 | 2.780 | 2.790 | 814,396 | -0.47(-14.42%) |
Mar 05, 2015 | 3.300 | 3.540 | 3.260 | 3.260 | 416,214 | -0.01(-0.31%) |
Mar 04, 2015 | 3.320 | 3.450 | 3.250 | 3.270 | 193,306 | -0.08(-2.39%) |
Mar 03, 2015 | 3.420 | 3.490 | 3.330 | 3.350 | 109,016 | -0.09(-2.62%) |
Mar 02, 2015 | 3.360 | 3.490 | 3.360 | 3.440 | 113,604 | +0.05(+1.47%) |
Feb 27, 2015 | 3.380 | 3.470 | 3.340 | 3.390 | 170,981 | -0.01(-0.29%) |
Feb 26, 2015 | 3.280 | 3.400 | 3.270 | 3.400 | 109,830 | +0.13(+3.98%) |
Feb 25, 2015 | 3.400 | 3.402 | 3.220 | 3.270 | 106,756 | -0.12(-3.54%) |
Feb 24, 2015 | 3.260 | 3.430 | 3.260 | 3.390 | 128,587 | +0.12(+3.67%) |
Feb 23, 2015 | 3.330 | 3.370 | 3.250 | 3.270 | 128,852 | -0.09(-2.68%) |
Feb 20, 2015 | 3.450 | 3.450 | 3.320 | 3.360 | 114,823 | -0.08(-2.33%) |
Feb 19, 2015 | 3.430 | 3.480 | 3.350 | 3.440 | 99,528 | +0.01(+0.29%) |
Feb 18, 2015 | 3.330 | 3.550 | 3.330 | 3.430 | 525,292 | +0.11(+3.31%) |
Feb 17, 2015 | 3.330 | 3.450 | 3.290 | 3.320 | 173,035 | -0.04(-1.19%) |
Feb 13, 2015 | 3.380 | 3.360 | 3.360 | 3.360 | 215,000 | +0.01(+0.30%) |
Feb 12, 2015 | 3.380 | 3.410 | 3.310 | 3.350 | 120,781 | -0.03(-0.89%) |
Feb 11, 2015 | 3.520 | 3.740 | 3.340 | 3.380 | 458,325 | -0.16(-4.52%) |
Feb 10, 2015 | 3.670 | 3.670 | 3.520 | 3.540 | 100,716 | -0.08(-2.21%) |
Feb 09, 2015 | 3.500 | 3.810 | 3.500 | 3.620 | 331,411 | +0.09(+2.55%) |
Feb 06, 2015 | 3.500 | 3.620 | 3.470 | 3.530 | 171,909 | +0.03(+0.86%) |
Feb 05, 2015 | 3.470 | 3.640 | 3.470 | 3.500 | 139,670 | +0.04(+1.16%) |
Feb 04, 2015 | 3.560 | 3.610 | 3.450 | 3.460 | 107,769 | -0.09(-2.54%) |
Feb 03, 2015 | 3.310 | 3.560 | 3.300 | 3.550 | 384,196 | +0.27(+8.23%) |