Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.409 | 3.423 | 3.319 | 3.366 | 908,051 | -0.04(-1.05%) |
Apr 29, 2015 | 3.348 | 3.419 | 3.327 | 3.402 | 1,301,456 | +0.05(+1.49%) |
Apr 28, 2015 | 3.352 | 3.359 | 3.294 | 3.352 | 584,919 | +0.00(+0.00%) |
Apr 27, 2015 | 3.348 | 3.355 | 3.309 | 3.352 | 806,418 | +0.00(+0.11%) |
Apr 24, 2015 | 3.366 | 3.391 | 3.337 | 3.348 | 644,579 | -0.03(-0.95%) |
Apr 23, 2015 | 3.319 | 3.380 | 3.318 | 3.380 | 1,664,221 | +0.07(+2.05%) |
Apr 22, 2015 | 3.312 | 3.323 | 3.294 | 3.312 | 744,174 | +0.01(+0.43%) |
Apr 21, 2015 | 3.341 | 3.352 | 3.284 | 3.298 | 807,736 | -0.03(-0.97%) |
Apr 20, 2015 | 3.330 | 3.359 | 3.312 | 3.330 | 763,183 | +0.01(+0.43%) |
Apr 17, 2015 | 3.316 | 3.331 | 3.294 | 3.316 | 726,405 | -0.01(-0.21%) |
Apr 16, 2015 | 3.312 | 3.330 | 3.291 | 3.323 | 964,588 | +0.01(+0.43%) |
Apr 15, 2015 | 3.266 | 3.334 | 3.255 | 3.309 | 1,583,092 | +0.05(+1.65%) |
Apr 14, 2015 | 3.248 | 3.273 | 3.234 | 3.255 | 840,784 | -0.01(-0.22%) |
Apr 13, 2015 | 3.255 | 3.284 | 3.248 | 3.262 | 863,761 | +0.01(+0.22%) |
Apr 10, 2015 | 3.269 | 3.287 | 3.244 | 3.255 | 855,054 | -0.01(-0.22%) |
Apr 09, 2015 | 3.262 | 3.302 | 3.230 | 3.262 | 951,294 | -0.01(-0.33%) |
Apr 08, 2015 | 3.259 | 3.310 | 3.244 | 3.273 | 925,036 | +0.00(+0.00%) |
Apr 07, 2015 | 3.255 | 3.287 | 3.248 | 3.273 | 848,788 | +0.01(+0.22%) |
Apr 06, 2015 | 3.241 | 3.276 | 3.226 | 3.266 | 871,172 | +0.02(+0.55%) |
Apr 02, 2015 | 3.237 | 3.248 | 3.248 | 3.248 | 1,053,159 | +0.01(+0.22%) |
Apr 01, 2015 | 3.251 | 3.266 | 3.216 | 3.241 | 1,261,628 | +0.01(+0.22%) |
Mar 31, 2015 | 3.248 | 3.269 | 3.223 | 3.234 | 1,486,399 | -0.03(-0.77%) |
Mar 30, 2015 | 3.262 | 3.284 | 3.249 | 3.259 | 871,735 | +0.02(+0.55%) |
Mar 27, 2015 | 3.251 | 3.255 | 3.226 | 3.241 | 831,951 | -0.01(-0.33%) |
Mar 26, 2015 | 3.241 | 3.280 | 3.219 | 3.251 | 1,008,939 | +0.01(+0.44%) |
Mar 25, 2015 | 3.273 | 3.280 | 3.212 | 3.237 | 1,178,783 | -0.02(-0.55%) |
Mar 24, 2015 | 3.269 | 3.278 | 3.241 | 3.255 | 906,058 | +0.00(+0.00%) |
Mar 23, 2015 | 3.276 | 3.294 | 3.251 | 3.255 | 894,662 | -0.03(-0.98%) |
Mar 20, 2015 | 3.276 | 3.319 | 3.241 | 3.287 | 2,065,846 | +0.04(+1.21%) |
Mar 19, 2015 | 3.255 | 3.266 | 3.209 | 3.248 | 1,504,134 | -0.03(-0.76%) |
Mar 18, 2015 | 3.259 | 3.280 | 3.230 | 3.273 | 1,239,336 | -0.01(-0.27%) |
Mar 17, 2015 | 3.294 | 3.311 | 3.252 | 3.282 | 1,027,370 | -0.02(-0.58%) |
Mar 16, 2015 | 3.325 | 3.328 | 3.287 | 3.301 | 1,142,310 | -0.01(-0.31%) |
Mar 13, 2015 | 3.332 | 3.339 | 3.277 | 3.311 | 1,097,219 | -0.02(-0.52%) |
Mar 12, 2015 | 3.322 | 3.343 | 3.297 | 3.329 | 1,164,402 | +0.01(+0.31%) |
Mar 11, 2015 | 3.311 | 3.336 | 3.296 | 3.318 | 697,548 | +0.00(+0.10%) |
Mar 10, 2015 | 3.339 | 3.343 | 3.304 | 3.315 | 1,050,817 | -0.03(-0.83%) |
Mar 09, 2015 | 3.388 | 3.395 | 3.329 | 3.343 | 820,685 | -0.05(-1.33%) |
Mar 06, 2015 | 3.381 | 3.391 | 3.343 | 3.388 | 926,198 | +0.01(+0.21%) |
Mar 05, 2015 | 3.360 | 3.384 | 3.325 | 3.381 | 1,140,433 | +0.03(+1.04%) |
Mar 04, 2015 | 3.381 | 3.374 | 3.311 | 3.346 | 1,420,612 | -0.03(-0.82%) |
Mar 03, 2015 | 3.315 | 3.377 | 3.304 | 3.374 | 1,189,482 | +0.07(+1.99%) |
Mar 02, 2015 | 3.315 | 3.339 | 3.294 | 3.308 | 960,241 | +0.01(+0.32%) |
Feb 27, 2015 | 3.363 | 3.363 | 3.291 | 3.297 | 1,388,452 | -0.05(-1.45%) |
Feb 26, 2015 | 3.343 | 3.384 | 3.318 | 3.346 | 1,484,920 | +0.00(+0.10%) |
Feb 25, 2015 | 3.346 | 3.349 | 3.322 | 3.343 | 804,673 | +0.01(+0.21%) |
Feb 24, 2015 | 3.318 | 3.363 | 3.318 | 3.336 | 1,573,143 | +0.02(+0.73%) |
Feb 23, 2015 | 3.339 | 3.367 | 3.277 | 3.311 | 1,119,893 | +0.02(+0.63%) |
Feb 20, 2015 | 3.304 | 3.322 | 3.287 | 3.291 | 982,806 | -0.02(-0.73%) |
Feb 19, 2015 | 3.304 | 3.332 | 3.280 | 3.315 | 1,258,667 | +0.04(+1.16%) |
Feb 18, 2015 | 3.273 | 3.304 | 3.242 | 3.277 | 1,020,999 | +0.01(+0.32%) |
Feb 17, 2015 | 3.270 | 3.287 | 3.242 | 3.266 | 1,357,192 | +0.01(+0.21%) |
Feb 13, 2015 | 3.228 | 3.259 | 3.259 | 3.259 | 1,718,023 | +0.06(+1.73%) |
Feb 12, 2015 | 3.193 | 3.270 | 3.176 | 3.204 | 1,206,105 | +0.01(+0.33%) |
Feb 11, 2015 | 3.211 | 3.221 | 3.155 | 3.193 | 1,462,725 | -0.02(-0.75%) |
Feb 10, 2015 | 3.311 | 3.332 | 3.214 | 3.218 | 1,511,799 | -0.06(-1.69%) |
Feb 09, 2015 | 3.287 | 3.353 | 3.266 | 3.273 | 2,375,873 | -0.02(-0.53%) |
Feb 06, 2015 | 3.176 | 3.297 | 3.131 | 3.291 | 5,134,094 | +0.22(+7.23%) |
Feb 05, 2015 | 2.940 | 3.072 | 2.928 | 3.069 | 3,473,256 | +0.12(+4.12%) |
Feb 04, 2015 | 2.913 | 2.965 | 2.881 | 2.947 | 1,883,385 | +0.01(+0.35%) |
Feb 03, 2015 | 2.819 | 2.947 | 2.809 | 2.937 | 2,723,431 | +0.10(+3.67%) |