Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.830 | 3.940 | 3.770 | 3.920 | 172,043 | +0.06(+1.55%) |
Apr 29, 2015 | 3.860 | 3.950 | 3.750 | 3.860 | 266,218 | -0.03(-0.77%) |
Apr 28, 2015 | 3.800 | 3.890 | 3.780 | 3.890 | 110,881 | +0.07(+1.83%) |
Apr 27, 2015 | 3.690 | 3.830 | 3.690 | 3.820 | 102,453 | +0.08(+2.14%) |
Apr 24, 2015 | 3.620 | 3.740 | 3.620 | 3.740 | 95,257 | +0.09(+2.47%) |
Apr 23, 2015 | 3.610 | 3.660 | 3.580 | 3.650 | 48,511 | +0.03(+0.83%) |
Apr 22, 2015 | 3.600 | 3.650 | 3.585 | 3.620 | 54,430 | -0.02(-0.55%) |
Apr 21, 2015 | 3.630 | 3.690 | 3.600 | 3.640 | 52,629 | -0.04(-1.09%) |
Apr 20, 2015 | 3.540 | 3.690 | 3.540 | 3.680 | 116,971 | +0.09(+2.51%) |
Apr 17, 2015 | 3.570 | 3.630 | 3.570 | 3.590 | 53,782 | -0.03(-0.83%) |
Apr 16, 2015 | 3.540 | 3.630 | 3.540 | 3.620 | 92,868 | +0.01(+0.28%) |
Apr 15, 2015 | 3.580 | 3.660 | 3.580 | 3.610 | 46,061 | +0.00(+0.00%) |
Apr 14, 2015 | 3.610 | 3.610 | 3.540 | 3.610 | 33,461 | +0.00(+0.00%) |
Apr 13, 2015 | 3.580 | 3.670 | 3.580 | 3.610 | 33,042 | +0.01(+0.28%) |
Apr 10, 2015 | 3.500 | 3.610 | 3.500 | 3.600 | 800,547 | +0.08(+2.27%) |
Apr 09, 2015 | 3.480 | 3.560 | 3.480 | 3.520 | 200,422 | +0.04(+1.15%) |
Apr 08, 2015 | 3.520 | 3.520 | 3.450 | 3.480 | 55,425 | -0.02(-0.57%) |
Apr 07, 2015 | 3.420 | 3.570 | 3.420 | 3.500 | 112,328 | +0.06(+1.74%) |
Apr 06, 2015 | 3.380 | 3.480 | 3.370 | 3.440 | 60,806 | +0.02(+0.58%) |
Apr 02, 2015 | 3.420 | 3.420 | 3.420 | 0 | -0.06(-1.72%) | |
Apr 01, 2015 | 3.630 | 3.780 | 3.450 | 3.480 | 659,239 | -0.08(-2.25%) |
Mar 31, 2015 | 3.510 | 3.570 | 3.510 | 3.560 | 89,901 | -0.01(-0.28%) |
Mar 30, 2015 | 3.550 | 3.580 | 3.530 | 3.570 | 59,534 | +0.02(+0.56%) |
Mar 27, 2015 | 3.470 | 3.570 | 3.470 | 3.550 | 39,113 | +0.06(+1.72%) |
Mar 26, 2015 | 3.500 | 3.530 | 3.480 | 3.490 | 52,349 | -0.04(-1.13%) |
Mar 25, 2015 | 3.630 | 3.670 | 3.520 | 3.530 | 48,901 | -0.14(-3.81%) |
Mar 24, 2015 | 3.550 | 3.670 | 3.550 | 3.670 | 49,633 | +0.10(+2.80%) |
Mar 23, 2015 | 3.590 | 3.610 | 3.550 | 3.570 | 72,492 | -0.02(-0.56%) |
Mar 20, 2015 | 3.630 | 3.720 | 3.560 | 3.590 | 1,559,004 | -0.05(-1.37%) |
Mar 19, 2015 | 3.680 | 3.760 | 3.600 | 3.640 | 69,493 | -0.03(-0.82%) |
Mar 18, 2015 | 3.630 | 3.700 | 3.570 | 3.670 | 43,119 | +0.02(+0.55%) |
Mar 17, 2015 | 3.830 | 3.850 | 3.570 | 3.650 | 136,072 | -0.18(-4.70%) |
Mar 16, 2015 | 3.700 | 4.000 | 3.700 | 3.830 | 496,026 | +0.13(+3.51%) |
Mar 13, 2015 | 3.660 | 3.710 | 3.660 | 3.700 | 141,998 | +0.00(+0.00%) |
Mar 12, 2015 | 3.560 | 3.700 | 3.560 | 3.700 | 191,263 | +0.10(+2.78%) |
Mar 11, 2015 | 3.530 | 3.600 | 3.470 | 3.600 | 103,044 | +0.04(+1.12%) |
Mar 10, 2015 | 3.510 | 3.560 | 3.510 | 3.560 | 111,770 | +0.02(+0.56%) |
Mar 09, 2015 | 3.570 | 3.570 | 3.510 | 3.540 | 120,912 | -0.07(-1.94%) |
Mar 06, 2015 | 3.560 | 3.630 | 3.560 | 3.610 | 221,322 | +0.01(+0.28%) |
Mar 05, 2015 | 3.600 | 3.630 | 3.560 | 3.600 | 156,576 | +0.00(+0.00%) |
Mar 04, 2015 | 3.660 | 3.550 | 3.600 | 227,104 | -0.06(-1.64%) | |
Mar 03, 2015 | 3.620 | 3.660 | 3.600 | 3.660 | 209,922 | -0.02(-0.54%) |
Mar 02, 2015 | 3.600 | 3.680 | 3.570 | 3.680 | 246,383 | +0.07(+1.94%) |
Feb 27, 2015 | 3.350 | 3.630 | 3.350 | 3.610 | 588,571 | +0.29(+8.73%) |
Feb 26, 2015 | 3.310 | 3.330 | 3.240 | 3.320 | 60,788 | +0.02(+0.61%) |
Feb 25, 2015 | 3.300 | 3.320 | 3.240 | 3.300 | 51,269 | -0.02(-0.60%) |
Feb 24, 2015 | 3.380 | 3.460 | 3.290 | 3.320 | 159,885 | -0.09(-2.64%) |
Feb 23, 2015 | 3.400 | 3.440 | 3.370 | 3.410 | 50,020 | -0.05(-1.45%) |
Feb 20, 2015 | 3.520 | 3.550 | 3.420 | 3.460 | 81,265 | -0.08(-2.26%) |
Feb 19, 2015 | 3.470 | 3.550 | 3.430 | 3.540 | 88,818 | +0.04(+1.14%) |
Feb 18, 2015 | 3.400 | 3.530 | 3.400 | 3.500 | 98,796 | +0.09(+2.64%) |
Feb 17, 2015 | 3.320 | 3.420 | 3.290 | 3.410 | 38,058 | +0.06(+1.79%) |
Feb 13, 2015 | 3.350 | 3.350 | 3.350 | 0 | +0.04(+1.21%) | |
Feb 12, 2015 | 3.350 | 3.390 | 3.310 | 3.310 | 46,698 | -0.08(-2.36%) |
Feb 11, 2015 | 3.290 | 3.430 | 3.290 | 3.390 | 67,867 | +0.05(+1.50%) |
Feb 10, 2015 | 3.230 | 3.390 | 3.180 | 3.340 | 139,129 | +0.07(+2.14%) |
Feb 09, 2015 | 3.290 | 3.290 | 3.250 | 3.270 | 36,268 | -0.02(-0.61%) |
Feb 06, 2015 | 3.210 | 3.290 | 3.210 | 3.290 | 49,532 | +0.03(+0.92%) |
Feb 05, 2015 | 3.290 | 3.320 | 3.130 | 3.260 | 136,855 | -0.06(-1.81%) |
Feb 04, 2015 | 3.350 | 3.390 | 3.320 | 3.320 | 41,759 | -0.06(-1.78%) |
Feb 03, 2015 | 3.320 | 3.430 | 3.310 | 3.380 | 130,861 | +0.06(+1.81%) |