Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.379 | 3.385 | 3.327 | 3.366 | 34,797 | +0.00(+0.00%) |
Apr 29, 2015 | 3.327 | 3.385 | 3.314 | 3.366 | 83,779 | +0.02(+0.58%) |
Apr 28, 2015 | 3.308 | 3.359 | 3.307 | 3.346 | 21,343 | +0.02(+0.58%) |
Apr 27, 2015 | 3.327 | 3.359 | 3.320 | 3.327 | 15,306 | -0.01(-0.39%) |
Apr 24, 2015 | 3.353 | 3.359 | 3.327 | 3.340 | 17,360 | +0.00(+0.00%) |
Apr 23, 2015 | 3.340 | 3.353 | 3.327 | 3.340 | 14,497 | +0.00(+0.00%) |
Apr 22, 2015 | 3.327 | 3.372 | 3.314 | 3.340 | 28,999 | +0.01(+0.19%) |
Apr 21, 2015 | 3.340 | 3.398 | 3.307 | 3.333 | 24,817 | +0.03(+0.78%) |
Apr 20, 2015 | 3.262 | 3.327 | 3.249 | 3.307 | 44,502 | +0.05(+1.39%) |
Apr 17, 2015 | 3.243 | 3.269 | 3.243 | 3.262 | 38,314 | +0.01(+0.40%) |
Apr 16, 2015 | 3.243 | 3.275 | 3.243 | 3.249 | 30,849 | +0.01(+0.20%) |
Apr 15, 2015 | 3.256 | 3.269 | 3.243 | 3.243 | 99,708 | -0.01(-0.40%) |
Apr 14, 2015 | 3.243 | 3.275 | 3.243 | 3.256 | 25,177 | +0.01(+0.20%) |
Apr 13, 2015 | 3.249 | 3.295 | 3.236 | 3.249 | 70,165 | -0.02(-0.60%) |
Apr 10, 2015 | 3.269 | 3.307 | 3.243 | 3.269 | 35,027 | -0.02(-0.59%) |
Apr 09, 2015 | 3.249 | 3.307 | 3.230 | 3.288 | 52,889 | +0.02(+0.60%) |
Apr 08, 2015 | 3.249 | 3.301 | 3.243 | 3.269 | 44,795 | +0.03(+0.80%) |
Apr 07, 2015 | 3.269 | 3.301 | 3.243 | 3.243 | 36,567 | +0.00(+0.00%) |
Apr 06, 2015 | 3.340 | 3.372 | 3.243 | 3.243 | 126,435 | -0.15(-4.40%) |
Apr 02, 2015 | 3.379 | 3.392 | 3.392 | 3.392 | 49,034 | -0.01(-0.19%) |
Apr 01, 2015 | 3.372 | 3.405 | 3.372 | 3.398 | 94,404 | +0.01(+0.19%) |
Mar 31, 2015 | 3.385 | 3.405 | 3.372 | 3.392 | 69,007 | -0.01(-0.38%) |
Mar 30, 2015 | 3.385 | 3.424 | 3.379 | 3.405 | 79,964 | +0.03(+0.77%) |
Mar 27, 2015 | 3.405 | 3.424 | 3.359 | 3.379 | 162,020 | -0.01(-0.38%) |
Mar 26, 2015 | 3.372 | 3.398 | 3.353 | 3.392 | 59,416 | -0.01(-0.38%) |
Mar 25, 2015 | 3.372 | 3.405 | 3.355 | 3.405 | 51,475 | +0.05(+1.35%) |
Mar 24, 2015 | 3.405 | 3.470 | 3.314 | 3.359 | 116,997 | -0.04(-1.14%) |
Mar 23, 2015 | 3.340 | 3.437 | 3.327 | 3.398 | 217,059 | +0.08(+2.54%) |
Mar 20, 2015 | 3.275 | 3.405 | 3.266 | 3.314 | 139,133 | +0.03(+0.99%) |
Mar 19, 2015 | 3.223 | 3.333 | 3.126 | 3.282 | 69,091 | +0.01(+0.40%) |
Mar 18, 2015 | 3.282 | 3.320 | 3.244 | 3.269 | 17,249 | -0.03(-0.98%) |
Mar 17, 2015 | 3.184 | 3.307 | 3.171 | 3.301 | 50,485 | +0.02(+0.59%) |
Mar 16, 2015 | 3.340 | 3.340 | 3.113 | 3.282 | 186,018 | -0.04(-1.17%) |
Mar 13, 2015 | 3.048 | 3.431 | 3.016 | 3.320 | 160,771 | +0.27(+8.94%) |
Mar 12, 2015 | 2.918 | 3.048 | 2.912 | 3.048 | 73,486 | +0.13(+4.44%) |
Mar 11, 2015 | 2.854 | 2.964 | 2.821 | 2.918 | 95,337 | +0.07(+2.51%) |
Mar 10, 2015 | 2.821 | 2.969 | 2.724 | 2.847 | 293,566 | +0.21(+7.86%) |
Mar 09, 2015 | 2.626 | 2.691 | 2.626 | 2.640 | 49,058 | +0.09(+3.56%) |
Mar 06, 2015 | 2.619 | 2.619 | 2.549 | 2.549 | 37,526 | -0.06(-2.21%) |
Mar 05, 2015 | 2.619 | 2.619 | 2.603 | 2.606 | 6,373 | -0.01(-0.24%) |
Mar 04, 2015 | 2.619 | 2.626 | 2.613 | 2.613 | 177,503 | +0.00(+0.00%) |
Mar 03, 2015 | 2.632 | 2.632 | 2.600 | 2.613 | 11,213 | +0.01(+0.25%) |
Mar 02, 2015 | 2.593 | 2.619 | 2.581 | 2.606 | 22,510 | +0.00(+0.00%) |
Feb 27, 2015 | 2.638 | 2.638 | 2.593 | 2.606 | 63,285 | -0.01(-0.24%) |
Feb 26, 2015 | 2.619 | 2.625 | 2.587 | 2.613 | 6,074 | +0.00(+0.00%) |
Feb 25, 2015 | 2.549 | 2.619 | 2.549 | 2.613 | 24,648 | +0.02(+0.74%) |
Feb 24, 2015 | 2.555 | 2.606 | 2.555 | 2.593 | 27,048 | +0.03(+1.25%) |
Feb 23, 2015 | 2.619 | 2.641 | 2.491 | 2.561 | 60,980 | -0.02(-0.74%) |
Feb 20, 2015 | 2.549 | 2.632 | 2.523 | 2.581 | 19,308 | -0.03(-0.98%) |
Feb 19, 2015 | 2.625 | 2.638 | 2.587 | 2.606 | 36,108 | -0.03(-1.21%) |
Feb 18, 2015 | 2.645 | 2.670 | 2.638 | 2.638 | 13,067 | -0.03(-1.20%) |
Feb 17, 2015 | 2.664 | 2.702 | 2.622 | 2.670 | 90,052 | +0.01(+0.24%) |
Feb 13, 2015 | 2.708 | 2.664 | 2.664 | 2.664 | 41,172 | -0.03(-0.95%) |
Feb 12, 2015 | 2.715 | 2.715 | 2.689 | 2.689 | 4,657 | -0.01(-0.24%) |
Feb 11, 2015 | 2.702 | 2.715 | 2.683 | 2.696 | 18,421 | -0.02(-0.71%) |
Feb 10, 2015 | 2.734 | 2.760 | 2.702 | 2.715 | 173,917 | +0.00(+0.00%) |
Feb 09, 2015 | 2.721 | 2.747 | 2.702 | 2.715 | 18,457 | -0.01(-0.23%) |
Feb 06, 2015 | 2.689 | 2.740 | 2.689 | 2.721 | 11,802 | -0.01(-0.23%) |
Feb 05, 2015 | 2.715 | 2.753 | 2.683 | 2.728 | 125,842 | +0.00(+0.00%) |
Feb 04, 2015 | 2.683 | 2.747 | 2.683 | 2.728 | 55,188 | +0.00(+0.00%) |
Feb 03, 2015 | 2.747 | 2.747 | 2.696 | 2.728 | 48,937 | +0.02(+0.71%) |