Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.430 | 3.471 | 3.389 | 3.411 | 989,506 | -0.02(-0.65%) |
Apr 29, 2015 | 3.441 | 3.460 | 3.404 | 3.434 | 968,208 | -0.01(-0.43%) |
Apr 28, 2015 | 3.471 | 3.478 | 3.441 | 3.449 | 493,957 | -0.01(-0.43%) |
Apr 27, 2015 | 3.456 | 3.482 | 3.437 | 3.464 | 813,486 | +0.01(+0.22%) |
Apr 24, 2015 | 3.456 | 3.478 | 3.445 | 3.456 | 515,858 | -0.01(-0.43%) |
Apr 23, 2015 | 3.437 | 3.490 | 3.426 | 3.471 | 1,135,370 | +0.04(+1.20%) |
Apr 22, 2015 | 3.426 | 3.456 | 3.422 | 3.430 | 542,901 | -0.01(-0.22%) |
Apr 21, 2015 | 3.449 | 3.460 | 3.415 | 3.437 | 602,999 | -0.01(-0.22%) |
Apr 20, 2015 | 3.460 | 3.478 | 3.434 | 3.445 | 475,520 | -0.00(-0.11%) |
Apr 17, 2015 | 3.471 | 3.486 | 3.445 | 3.449 | 905,634 | -0.01(-0.43%) |
Apr 16, 2015 | 3.411 | 3.471 | 3.408 | 3.464 | 1,448,811 | +0.05(+1.53%) |
Apr 15, 2015 | 3.415 | 3.415 | 3.400 | 3.411 | 595,389 | +0.00(+0.11%) |
Apr 14, 2015 | 3.404 | 3.415 | 3.396 | 3.408 | 557,487 | +0.00(+0.11%) |
Apr 13, 2015 | 3.408 | 3.419 | 3.400 | 3.404 | 477,581 | -0.00(-0.11%) |
Apr 10, 2015 | 3.415 | 3.430 | 3.400 | 3.408 | 446,347 | +0.00(+0.00%) |
Apr 09, 2015 | 3.393 | 3.411 | 3.389 | 3.408 | 664,278 | +0.01(+0.44%) |
Apr 08, 2015 | 3.385 | 3.402 | 3.378 | 3.393 | 522,436 | +0.00(+0.00%) |
Apr 07, 2015 | 3.393 | 3.415 | 3.381 | 3.393 | 796,670 | -0.00(-0.06%) |
Apr 06, 2015 | 3.340 | 3.430 | 3.333 | 3.394 | 1,186,875 | +0.01(+0.28%) |
Apr 02, 2015 | 3.385 | 3.385 | 3.385 | 3.385 | 1,257,688 | -0.01(-0.27%) |
Apr 01, 2015 | 3.393 | 3.426 | 3.381 | 3.394 | 1,065,235 | +0.01(+0.39%) |
Mar 31, 2015 | 3.408 | 3.434 | 3.365 | 3.381 | 1,221,474 | -0.03(-0.88%) |
Mar 30, 2015 | 3.415 | 3.415 | 3.381 | 3.411 | 858,818 | +0.01(+0.22%) |
Mar 27, 2015 | 3.452 | 3.452 | 3.381 | 3.404 | 868,557 | -0.04(-1.08%) |
Mar 26, 2015 | 3.419 | 3.452 | 3.417 | 3.441 | 868,552 | +0.00(+0.11%) |
Mar 25, 2015 | 3.460 | 3.467 | 3.430 | 3.437 | 702,269 | -0.01(-0.22%) |
Mar 24, 2015 | 3.441 | 3.471 | 3.422 | 3.445 | 1,611,359 | +0.02(+0.54%) |
Mar 23, 2015 | 3.426 | 3.441 | 3.415 | 3.426 | 1,181,144 | +0.00(+0.11%) |
Mar 20, 2015 | 3.430 | 3.430 | 3.404 | 3.422 | 1,076,545 | -0.01(-0.22%) |
Mar 19, 2015 | 3.419 | 3.430 | 3.389 | 3.430 | 1,460,633 | +0.01(+0.44%) |
Mar 18, 2015 | 3.381 | 3.419 | 3.378 | 3.415 | 1,705,343 | +0.00(+0.11%) |
Mar 17, 2015 | 3.393 | 3.430 | 3.378 | 3.411 | 2,344,982 | +0.03(+0.97%) |
Mar 16, 2015 | 3.389 | 3.411 | 3.375 | 3.378 | 1,330,617 | -0.01(-0.22%) |
Mar 13, 2015 | 3.397 | 3.404 | 3.349 | 3.386 | 1,819,634 | +0.00(+0.00%) |
Mar 12, 2015 | 3.382 | 3.389 | 3.349 | 3.386 | 1,782,029 | +0.01(+0.32%) |
Mar 11, 2015 | 3.353 | 3.378 | 3.346 | 3.375 | 1,158,370 | +0.02(+0.54%) |
Mar 10, 2015 | 3.331 | 3.378 | 3.320 | 3.357 | 1,013,984 | -0.01(-0.22%) |
Mar 09, 2015 | 3.375 | 3.397 | 3.335 | 3.364 | 1,739,750 | -0.01(-0.22%) |
Mar 06, 2015 | 3.346 | 3.375 | 3.318 | 3.371 | 2,083,242 | +0.03(+0.98%) |
Mar 05, 2015 | 3.284 | 3.338 | 3.280 | 3.338 | 1,955,595 | +0.10(+3.04%) |
Mar 04, 2015 | 3.273 | 3.265 | 3.229 | 3.240 | 1,130,500 | -0.03(-0.78%) |
Mar 03, 2015 | 3.222 | 3.273 | 3.214 | 3.265 | 1,799,787 | +0.05(+1.59%) |
Mar 02, 2015 | 3.203 | 3.240 | 3.203 | 3.214 | 789,679 | +0.01(+0.34%) |
Feb 27, 2015 | 3.178 | 3.203 | 3.167 | 3.203 | 1,240,148 | +0.04(+1.27%) |
Feb 26, 2015 | 3.178 | 3.200 | 3.160 | 3.163 | 1,082,833 | -0.01(-0.46%) |
Feb 25, 2015 | 3.167 | 3.185 | 3.156 | 3.178 | 522,182 | +0.02(+0.58%) |
Feb 24, 2015 | 3.149 | 3.174 | 3.138 | 3.160 | 844,053 | +0.01(+0.35%) |
Feb 23, 2015 | 3.145 | 3.154 | 3.119 | 3.149 | 634,680 | +0.01(+0.35%) |
Feb 20, 2015 | 3.130 | 3.149 | 3.108 | 3.138 | 549,109 | +0.01(+0.23%) |
Feb 19, 2015 | 3.123 | 3.130 | 3.116 | 3.130 | 437,044 | +0.01(+0.23%) |
Feb 18, 2015 | 3.134 | 3.134 | 3.107 | 3.123 | 513,663 | -0.01(-0.35%) |
Feb 17, 2015 | 3.101 | 3.134 | 3.087 | 3.134 | 656,347 | +0.03(+1.06%) |
Feb 13, 2015 | 3.087 | 3.101 | 3.101 | 3.101 | 1,048,673 | +0.03(+1.07%) |
Feb 12, 2015 | 3.079 | 3.107 | 3.046 | 3.068 | 1,121,436 | -0.00(-0.12%) |
Feb 11, 2015 | 3.072 | 3.079 | 3.043 | 3.072 | 858,292 | +0.00(+0.00%) |
Feb 10, 2015 | 3.119 | 3.127 | 3.061 | 3.072 | 837,521 | -0.04(-1.29%) |
Feb 09, 2015 | 3.112 | 3.134 | 3.105 | 3.112 | 634,480 | +0.00(+0.00%) |
Feb 06, 2015 | 3.083 | 3.134 | 3.065 | 3.112 | 1,342,101 | +0.04(+1.31%) |
Feb 05, 2015 | 3.014 | 3.083 | 3.006 | 3.072 | 971,651 | +0.07(+2.18%) |
Feb 04, 2015 | 2.984 | 3.028 | 2.984 | 3.006 | 843,346 | +0.00(+0.00%) |
Feb 03, 2015 | 2.941 | 3.008 | 2.930 | 3.006 | 1,227,408 | +0.07(+2.23%) |