Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.733 | 3.774 | 3.603 | 3.646 | 3,122,787 | -0.16(-4.13%) |
Apr 29, 2015 | 3.776 | 3.863 | 3.729 | 3.803 | 5,132,252 | -0.05(-1.34%) |
Apr 28, 2015 | 3.841 | 3.900 | 3.743 | 3.854 | 3,402,103 | +0.03(+0.89%) |
Apr 27, 2015 | 3.823 | 3.865 | 3.799 | 3.820 | 4,187,974 | +0.04(+1.11%) |
Apr 24, 2015 | 3.774 | 3.801 | 3.729 | 3.778 | 3,389,576 | +0.09(+2.33%) |
Apr 23, 2015 | 3.605 | 3.732 | 3.600 | 3.692 | 3,088,699 | +0.05(+1.40%) |
Apr 22, 2015 | 3.545 | 3.655 | 3.523 | 3.641 | 3,009,680 | +0.11(+3.09%) |
Apr 21, 2015 | 3.595 | 3.604 | 3.532 | 3.532 | 1,846,048 | -0.01(-0.32%) |
Apr 20, 2015 | 3.417 | 3.556 | 3.417 | 3.543 | 5,156,524 | +0.17(+5.17%) |
Apr 17, 2015 | 3.486 | 3.486 | 3.345 | 3.369 | 4,151,792 | -0.15(-4.30%) |
Apr 16, 2015 | 3.543 | 3.549 | 3.492 | 3.521 | 1,412,802 | -0.03(-0.91%) |
Apr 15, 2015 | 3.464 | 3.576 | 3.464 | 3.553 | 1,363,026 | +0.09(+2.55%) |
Apr 14, 2015 | 3.506 | 3.512 | 3.421 | 3.465 | 1,945,026 | -0.04(-1.09%) |
Apr 13, 2015 | 3.541 | 3.593 | 3.495 | 3.503 | 1,809,660 | -0.03(-0.81%) |
Apr 10, 2015 | 3.493 | 3.532 | 3.470 | 3.532 | 1,407,053 | +0.03(+0.95%) |
Apr 09, 2015 | 3.470 | 3.503 | 3.406 | 3.498 | 1,489,973 | +0.04(+1.17%) |
Apr 08, 2015 | 3.403 | 3.496 | 3.403 | 3.458 | 2,315,518 | +0.03(+0.82%) |
Apr 07, 2015 | 3.462 | 3.512 | 3.430 | 3.430 | 1,406,847 | -0.02(-0.49%) |
Apr 06, 2015 | 3.294 | 3.469 | 3.277 | 3.447 | 2,305,004 | +0.07(+2.17%) |
Apr 02, 2015 | 3.374 | 3.374 | 3.374 | 3.374 | 4,501,255 | +0.02(+0.59%) |
Apr 01, 2015 | 3.388 | 3.388 | 3.295 | 3.354 | 2,593,643 | -0.03(-0.96%) |
Mar 31, 2015 | 3.463 | 3.468 | 3.386 | 3.386 | 1,924,286 | -0.09(-2.73%) |
Mar 30, 2015 | 3.430 | 3.486 | 3.430 | 3.481 | 2,060,926 | +0.12(+3.47%) |
Mar 27, 2015 | 3.342 | 3.384 | 3.306 | 3.365 | 1,358,919 | +0.01(+0.33%) |
Mar 26, 2015 | 3.303 | 3.403 | 3.255 | 3.354 | 3,360,417 | +0.00(+0.12%) |
Mar 25, 2015 | 3.386 | 3.626 | 3.350 | 3.350 | 6,242,288 | -0.28(-7.71%) |
Mar 24, 2015 | 3.660 | 3.698 | 3.627 | 3.629 | 1,255,464 | -0.03(-0.84%) |
Mar 23, 2015 | 3.660 | 3.709 | 3.660 | 3.660 | 1,821,735 | +0.00(+0.00%) |
Mar 20, 2015 | 3.656 | 3.713 | 3.641 | 3.660 | 3,644,456 | +0.06(+1.72%) |
Mar 19, 2015 | 3.640 | 3.646 | 3.591 | 3.599 | 2,092,426 | -0.02(-0.48%) |
Mar 18, 2015 | 3.475 | 3.660 | 3.427 | 3.616 | 3,340,991 | +0.13(+3.67%) |
Mar 17, 2015 | 3.469 | 3.511 | 3.444 | 3.488 | 2,765,684 | +0.01(+0.15%) |
Mar 16, 2015 | 3.377 | 3.486 | 3.377 | 3.482 | 3,624,496 | +0.12(+3.53%) |
Mar 13, 2015 | 3.409 | 3.428 | 3.310 | 3.364 | 5,651,129 | -0.06(-1.71%) |
Mar 12, 2015 | 3.336 | 3.427 | 3.318 | 3.422 | 2,745,601 | +0.07(+2.00%) |
Mar 11, 2015 | 3.437 | 3.443 | 3.348 | 3.355 | 2,588,961 | -0.07(-2.14%) |
Mar 10, 2015 | 3.554 | 3.585 | 3.425 | 3.428 | 6,155,754 | -0.22(-5.97%) |
Mar 09, 2015 | 3.606 | 3.689 | 3.601 | 3.646 | 2,832,998 | +0.05(+1.36%) |
Mar 06, 2015 | 3.718 | 3.734 | 3.585 | 3.597 | 2,960,191 | -0.14(-3.65%) |
Mar 05, 2015 | 3.777 | 3.777 | 3.699 | 3.733 | 1,687,888 | -0.01(-0.26%) |
Mar 04, 2015 | 3.762 | 3.796 | 3.688 | 3.743 | 3,651,561 | -0.05(-1.40%) |
Mar 03, 2015 | 3.870 | 3.870 | 3.762 | 3.796 | 3,710,825 | -0.08(-2.14%) |
Mar 02, 2015 | 3.781 | 3.879 | 3.781 | 3.879 | 2,214,034 | +0.10(+2.59%) |
Feb 27, 2015 | 3.831 | 3.841 | 3.768 | 3.781 | 1,401,919 | -0.05(-1.30%) |
Feb 26, 2015 | 3.776 | 3.833 | 3.756 | 3.831 | 2,496,266 | +0.08(+2.06%) |
Feb 25, 2015 | 3.817 | 3.817 | 3.725 | 3.753 | 2,238,019 | -0.06(-1.68%) |
Feb 24, 2015 | 3.802 | 3.833 | 3.721 | 3.817 | 2,814,434 | +0.03(+0.75%) |
Feb 23, 2015 | 3.804 | 3.804 | 3.728 | 3.789 | 2,821,621 | +0.01(+0.26%) |
Feb 20, 2015 | 3.722 | 3.788 | 3.667 | 3.779 | 2,822,853 | +0.06(+1.69%) |
Feb 19, 2015 | 3.668 | 3.732 | 3.649 | 3.716 | 1,421,961 | +0.03(+0.89%) |
Feb 18, 2015 | 3.660 | 3.691 | 3.644 | 3.683 | 2,231,940 | +0.01(+0.33%) |
Feb 17, 2015 | 3.673 | 3.688 | 3.647 | 3.671 | 1,650,104 | +0.00(+0.02%) |
Feb 13, 2015 | 3.629 | 3.671 | 3.671 | 3.671 | 16,411,511 | +0.07(+1.89%) |
Feb 12, 2015 | 3.531 | 3.605 | 3.531 | 3.602 | 3,176,752 | +0.15(+4.38%) |
Feb 11, 2015 | 3.432 | 3.472 | 3.405 | 3.451 | 2,128,362 | +0.04(+1.08%) |
Feb 10, 2015 | 3.309 | 3.429 | 3.306 | 3.414 | 3,715,260 | +0.14(+4.25%) |
Feb 09, 2015 | 3.226 | 3.323 | 3.226 | 3.275 | 1,763,416 | -0.01(-0.42%) |
Feb 06, 2015 | 3.320 | 3.379 | 3.259 | 3.289 | 3,448,922 | -0.03(-0.83%) |
Feb 05, 2015 | 3.273 | 3.320 | 3.243 | 3.316 | 3,314,583 | +0.09(+2.70%) |
Feb 04, 2015 | 3.181 | 3.296 | 3.181 | 3.229 | 3,007,175 | +0.02(+0.48%) |
Feb 03, 2015 | 3.150 | 3.218 | 3.114 | 3.214 | 5,025,553 | +0.11(+3.48%) |