Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.880 | 3.890 | 3.847 | 3.857 | 952,027 | -0.02(-0.61%) |
Apr 29, 2015 | 3.876 | 3.890 | 3.852 | 3.880 | 1,071,812 | +0.00(+0.00%) |
Apr 28, 2015 | 3.871 | 3.885 | 3.852 | 3.880 | 873,880 | +0.01(+0.36%) |
Apr 27, 2015 | 3.885 | 3.890 | 3.861 | 3.866 | 782,727 | -0.01(-0.24%) |
Apr 24, 2015 | 3.913 | 3.913 | 3.857 | 3.876 | 1,471,175 | -0.02(-0.60%) |
Apr 23, 2015 | 3.894 | 3.913 | 3.885 | 3.899 | 756,140 | +0.00(+0.12%) |
Apr 22, 2015 | 3.876 | 3.899 | 3.871 | 3.894 | 846,042 | +0.03(+0.85%) |
Apr 21, 2015 | 3.876 | 3.876 | 3.857 | 3.861 | 688,184 | +0.00(+0.12%) |
Apr 20, 2015 | 3.847 | 3.876 | 3.843 | 3.857 | 690,544 | +0.01(+0.37%) |
Apr 17, 2015 | 3.843 | 3.852 | 3.829 | 3.843 | 771,708 | -0.02(-0.49%) |
Apr 16, 2015 | 3.876 | 3.880 | 3.861 | 3.861 | 635,638 | -0.01(-0.24%) |
Apr 15, 2015 | 3.876 | 3.890 | 3.871 | 3.871 | 839,953 | +0.01(+0.37%) |
Apr 14, 2015 | 3.861 | 3.871 | 3.847 | 3.857 | 821,209 | -0.00(-0.12%) |
Apr 13, 2015 | 3.890 | 3.899 | 3.861 | 3.861 | 667,788 | -0.02(-0.52%) |
Apr 10, 2015 | 3.877 | 3.886 | 3.872 | 3.882 | 623,709 | +0.00(+0.12%) |
Apr 09, 2015 | 3.854 | 3.877 | 3.849 | 3.877 | 460,286 | +0.02(+0.61%) |
Apr 08, 2015 | 3.868 | 3.872 | 3.844 | 3.854 | 863,881 | -0.00(-0.12%) |
Apr 07, 2015 | 3.835 | 3.877 | 3.835 | 3.858 | 985,926 | +0.02(+0.61%) |
Apr 06, 2015 | 3.798 | 3.856 | 3.798 | 3.835 | 746,681 | +0.02(+0.49%) |
Apr 02, 2015 | 3.793 | 3.816 | 3.816 | 3.816 | 875,585 | -0.01(-0.37%) |
Apr 01, 2015 | 3.835 | 3.844 | 3.816 | 3.830 | 778,448 | -0.01(-0.24%) |
Mar 31, 2015 | 3.868 | 3.870 | 3.840 | 3.840 | 1,143,696 | -0.02(-0.61%) |
Mar 30, 2015 | 3.835 | 3.872 | 3.835 | 3.863 | 974,814 | +0.04(+0.98%) |
Mar 27, 2015 | 3.830 | 3.840 | 3.821 | 3.826 | 475,503 | +0.00(+0.00%) |
Mar 26, 2015 | 3.830 | 3.835 | 3.812 | 3.826 | 985,366 | -0.00(-0.12%) |
Mar 25, 2015 | 3.863 | 3.863 | 3.830 | 3.830 | 775,957 | -0.02(-0.49%) |
Mar 24, 2015 | 3.882 | 3.886 | 3.844 | 3.849 | 860,336 | -0.03(-0.72%) |
Mar 23, 2015 | 3.872 | 3.896 | 3.872 | 3.877 | 705,955 | +0.01(+0.36%) |
Mar 20, 2015 | 3.858 | 3.882 | 3.854 | 3.863 | 747,624 | +0.01(+0.36%) |
Mar 19, 2015 | 3.844 | 3.858 | 3.840 | 3.849 | 650,418 | +0.01(+0.24%) |
Mar 18, 2015 | 3.844 | 3.877 | 3.840 | 3.840 | 1,071,693 | -0.01(-0.36%) |
Mar 17, 2015 | 3.835 | 3.854 | 3.830 | 3.854 | 640,439 | +0.01(+0.24%) |
Mar 16, 2015 | 3.835 | 3.863 | 3.835 | 3.844 | 639,795 | +0.02(+0.61%) |
Mar 13, 2015 | 3.840 | 3.844 | 3.807 | 3.821 | 661,004 | -0.02(-0.49%) |
Mar 12, 2015 | 3.830 | 3.854 | 3.826 | 3.840 | 792,906 | +0.02(+0.61%) |
Mar 11, 2015 | 3.826 | 3.830 | 3.816 | 3.816 | 716,609 | -0.00(-0.04%) |
Mar 10, 2015 | 3.836 | 3.841 | 3.813 | 3.818 | 833,523 | -0.03(-0.85%) |
Mar 09, 2015 | 3.874 | 3.874 | 3.850 | 3.850 | 1,030,609 | -0.01(-0.24%) |
Mar 06, 2015 | 3.864 | 3.883 | 3.846 | 3.860 | 824,885 | -0.03(-0.72%) |
Mar 05, 2015 | 3.883 | 3.897 | 3.878 | 3.888 | 639,036 | +0.00(+0.12%) |
Mar 04, 2015 | 3.874 | 3.888 | 3.861 | 3.883 | 806,723 | +0.00(+0.12%) |
Mar 03, 2015 | 3.864 | 3.878 | 3.860 | 3.878 | 637,956 | +0.01(+0.36%) |
Mar 02, 2015 | 3.864 | 3.883 | 3.855 | 3.864 | 750,462 | -0.01(-0.24%) |
Feb 27, 2015 | 3.869 | 3.883 | 3.855 | 3.874 | 888,808 | +0.02(+0.60%) |
Feb 26, 2015 | 3.836 | 3.850 | 3.836 | 3.850 | 1,073,710 | +0.01(+0.36%) |
Feb 25, 2015 | 3.850 | 3.874 | 3.832 | 3.836 | 879,095 | -0.01(-0.24%) |
Feb 24, 2015 | 3.823 | 3.850 | 3.809 | 3.846 | 692,714 | +0.04(+0.98%) |
Feb 23, 2015 | 3.823 | 3.841 | 3.795 | 3.809 | 1,295,699 | -0.01(-0.36%) |
Feb 20, 2015 | 3.799 | 3.823 | 3.785 | 3.823 | 824,890 | +0.02(+0.61%) |
Feb 19, 2015 | 3.813 | 3.823 | 3.795 | 3.799 | 725,115 | -0.02(-0.49%) |
Feb 18, 2015 | 3.799 | 3.818 | 3.795 | 3.818 | 661,226 | +0.01(+0.24%) |
Feb 17, 2015 | 3.785 | 3.809 | 3.785 | 3.809 | 692,527 | +0.01(+0.24%) |
Feb 13, 2015 | 3.799 | 3.799 | 3.799 | 3.799 | 632,006 | -0.00(-0.12%) |
Feb 12, 2015 | 3.785 | 3.804 | 3.781 | 3.804 | 937,646 | +0.04(+0.99%) |
Feb 11, 2015 | 3.790 | 3.790 | 3.757 | 3.767 | 1,014,960 | -0.02(-0.53%) |
Feb 10, 2015 | 3.764 | 3.787 | 3.755 | 3.787 | 865,161 | +0.04(+1.11%) |
Feb 09, 2015 | 3.754 | 3.764 | 3.745 | 3.745 | 786,867 | -0.02(-0.49%) |
Feb 06, 2015 | 3.741 | 3.764 | 3.736 | 3.764 | 1,172,569 | +0.02(+0.62%) |
Feb 05, 2015 | 3.727 | 3.745 | 3.722 | 3.741 | 923,138 | +0.02(+0.62%) |
Feb 04, 2015 | 3.685 | 3.731 | 3.685 | 3.717 | 1,138,480 | +0.02(+0.63%) |
Feb 03, 2015 | 3.681 | 3.708 | 3.676 | 3.694 | 1,233,448 | +0.04(+1.01%) |