Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.473 | 3.485 | 3.434 | 3.466 | 1,762,834 | +0.01(+0.18%) |
May 28, 2015 | 3.441 | 3.460 | 3.428 | 3.460 | 1,611,059 | +0.01(+0.19%) |
May 27, 2015 | 3.441 | 3.466 | 3.434 | 3.453 | 1,990,345 | +0.01(+0.19%) |
May 26, 2015 | 3.460 | 3.466 | 3.428 | 3.447 | 2,262,113 | -0.06(-1.64%) |
May 22, 2015 | 3.524 | 3.505 | 3.505 | 3.505 | 1,320,209 | -0.03(-0.90%) |
May 21, 2015 | 3.530 | 3.549 | 3.524 | 3.537 | 2,728,529 | +0.03(+0.73%) |
May 20, 2015 | 3.498 | 3.517 | 3.495 | 3.511 | 3,300,145 | +0.01(+0.37%) |
May 19, 2015 | 3.511 | 3.524 | 3.498 | 3.498 | 7,680,205 | -0.04(-1.08%) |
May 18, 2015 | 3.549 | 3.562 | 3.537 | 3.537 | 4,189,744 | -0.06(-1.78%) |
May 15, 2015 | 3.594 | 3.610 | 3.581 | 3.600 | 3,684,978 | -0.01(-0.18%) |
May 14, 2015 | 3.600 | 3.613 | 3.581 | 3.607 | 9,493,974 | +0.02(+0.53%) |
May 13, 2015 | 3.549 | 3.594 | 3.517 | 3.588 | 4,438,487 | +0.07(+2.00%) |
May 12, 2015 | 3.508 | 3.517 | 3.498 | 3.517 | 3,735,777 | +0.05(+1.48%) |
May 11, 2015 | 3.466 | 3.492 | 3.466 | 3.466 | 3,318,558 | +0.01(+0.18%) |
May 08, 2015 | 3.473 | 3.479 | 3.428 | 3.460 | 8,331,775 | +0.22(+6.92%) |
May 07, 2015 | 3.236 | 3.249 | 3.207 | 3.236 | 3,647,406 | -0.01(-0.39%) |
May 06, 2015 | 3.268 | 3.274 | 3.242 | 3.249 | 9,519,060 | -0.02(-0.59%) |
May 05, 2015 | 3.249 | 3.265 | 3.230 | 3.268 | 17,437,912 | -0.01(-0.20%) |
May 04, 2015 | 3.249 | 3.278 | 3.249 | 3.274 | 2,895,793 | +0.03(+0.79%) |
May 01, 2015 | 3.268 | 3.268 | 3.225 | 3.249 | 6,318,706 | +0.20(+6.50%) |
Apr 30, 2015 | 3.044 | 3.076 | 3.038 | 3.051 | 3,447,667 | -0.03(-1.04%) |
Apr 29, 2015 | 3.089 | 3.114 | 3.070 | 3.082 | 3,300,247 | -0.02(-0.62%) |
Apr 28, 2015 | 3.063 | 3.102 | 3.044 | 3.102 | 2,350,164 | +0.03(+1.04%) |
Apr 27, 2015 | 3.073 | 3.095 | 3.070 | 3.070 | 3,310,541 | -0.05(-1.64%) |
Apr 24, 2015 | 3.089 | 3.121 | 3.076 | 3.121 | 5,830,920 | +0.04(+1.46%) |
Apr 23, 2015 | 3.031 | 3.095 | 3.025 | 3.076 | 2,599,466 | +0.04(+1.26%) |
Apr 22, 2015 | 3.038 | 3.051 | 3.019 | 3.038 | 5,163,430 | -0.02(-0.63%) |
Apr 21, 2015 | 3.044 | 3.070 | 3.031 | 3.057 | 3,554,996 | +0.01(+0.42%) |
Apr 20, 2015 | 3.019 | 3.044 | 3.006 | 3.044 | 3,941,486 | -0.01(-0.21%) |
Apr 17, 2015 | 3.051 | 3.057 | 3.025 | 3.051 | 7,388,572 | -0.04(-1.45%) |
Apr 16, 2015 | 3.070 | 3.102 | 3.063 | 3.095 | 4,694,178 | +0.02(+0.62%) |
Apr 15, 2015 | 3.063 | 3.089 | 3.044 | 3.076 | 4,412,165 | +0.03(+1.05%) |
Apr 14, 2015 | 3.025 | 3.057 | 3.025 | 3.044 | 4,581,032 | +0.07(+2.37%) |
Apr 13, 2015 | 2.987 | 3.006 | 2.974 | 2.974 | 11,537,499 | -0.01(-0.43%) |
Apr 10, 2015 | 2.987 | 2.999 | 2.974 | 2.987 | 2,022,361 | -0.04(-1.48%) |
Apr 09, 2015 | 3.031 | 3.038 | 3.012 | 3.031 | 3,048,863 | -0.03(-0.84%) |
Apr 08, 2015 | 3.082 | 3.089 | 3.051 | 3.057 | 4,476,000 | +0.00(+0.00%) |
Apr 07, 2015 | 3.063 | 3.082 | 3.057 | 3.057 | 17,709,434 | -0.01(-0.21%) |
Apr 06, 2015 | 3.012 | 3.070 | 3.012 | 3.063 | 2,754,073 | +0.04(+1.27%) |
Apr 02, 2015 | 3.012 | 3.025 | 3.025 | 3.025 | 1,634,508 | +0.03(+0.99%) |
Apr 01, 2015 | 3.014 | 3.027 | 2.989 | 2.995 | 4,437,000 | +0.04(+1.28%) |
Mar 31, 2015 | 2.963 | 2.989 | 2.957 | 2.957 | 3,468,380 | -0.04(-1.48%) |
Mar 30, 2015 | 2.989 | 3.014 | 2.982 | 3.001 | 2,700,629 | +0.00(+0.00%) |
Mar 27, 2015 | 3.001 | 3.014 | 2.995 | 3.001 | 2,847,953 | -0.03(-1.04%) |
Mar 26, 2015 | 3.033 | 3.039 | 3.008 | 3.033 | 3,802,563 | -0.01(-0.42%) |
Mar 25, 2015 | 3.071 | 3.077 | 3.039 | 3.046 | 4,047,166 | -0.03(-1.03%) |
Mar 24, 2015 | 3.071 | 3.084 | 3.055 | 3.077 | 8,299,998 | -0.02(-0.61%) |
Mar 23, 2015 | 3.065 | 3.096 | 3.055 | 3.096 | 7,418,716 | +0.03(+0.82%) |
Mar 20, 2015 | 3.039 | 3.071 | 3.027 | 3.071 | 4,027,734 | +0.09(+2.97%) |
Mar 19, 2015 | 3.014 | 3.020 | 2.970 | 2.982 | 3,728,186 | -0.04(-1.46%) |
Mar 18, 2015 | 2.963 | 3.039 | 2.957 | 3.027 | 2,545,813 | +0.02(+0.63%) |
Mar 17, 2015 | 2.982 | 3.008 | 2.976 | 3.008 | 3,601,852 | +0.00(+0.00%) |
Mar 16, 2015 | 2.989 | 3.024 | 2.982 | 3.008 | 5,874,368 | +0.02(+0.64%) |
Mar 13, 2015 | 2.982 | 2.995 | 2.945 | 2.989 | 9,467,709 | -0.01(-0.42%) |
Mar 12, 2015 | 3.008 | 3.027 | 2.982 | 3.001 | 8,816,781 | +0.04(+1.28%) |
Mar 11, 2015 | 2.989 | 3.001 | 2.951 | 2.963 | 3,966,389 | -0.04(-1.27%) |
Mar 10, 2015 | 3.039 | 3.052 | 2.995 | 3.001 | 2,767,296 | -0.09(-2.87%) |
Mar 09, 2015 | 3.090 | 3.109 | 3.065 | 3.090 | 4,231,438 | +0.00(+0.00%) |
Mar 06, 2015 | 3.103 | 3.122 | 3.090 | 3.090 | 2,434,756 | -0.05(-1.61%) |
Mar 05, 2015 | 3.103 | 3.141 | 3.100 | 3.141 | 2,552,984 | +0.05(+1.64%) |
Mar 04, 2015 | 3.090 | 3.106 | 3.071 | 3.090 | 2,992,847 | -0.03(-0.81%) |
Mar 03, 2015 | 3.109 | 3.115 | 3.099 | 3.115 | 4,437,886 | -0.02(-0.61%) |