Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.480 | 3.540 | 3.320 | 3.320 | 212,011 | -0.18(-5.14%) |
Apr 29, 2015 | 3.550 | 3.620 | 3.480 | 3.500 | 137,051 | -0.10(-2.78%) |
Apr 28, 2015 | 3.560 | 3.620 | 3.550 | 3.600 | 92,823 | +0.04(+1.12%) |
Apr 27, 2015 | 3.620 | 3.750 | 3.560 | 3.560 | 116,407 | -0.08(-2.20%) |
Apr 24, 2015 | 3.660 | 3.710 | 3.610 | 3.640 | 91,384 | -0.03(-0.82%) |
Apr 23, 2015 | 3.610 | 3.670 | 3.590 | 3.670 | 107,660 | +0.03(+0.82%) |
Apr 22, 2015 | 3.630 | 3.660 | 3.560 | 3.640 | 33,623 | -0.01(-0.27%) |
Apr 21, 2015 | 3.760 | 3.760 | 3.630 | 3.650 | 53,728 | -0.09(-2.41%) |
Apr 20, 2015 | 3.670 | 3.780 | 3.552 | 3.740 | 112,931 | +0.11(+3.03%) |
Apr 17, 2015 | 3.680 | 3.710 | 3.600 | 3.630 | 112,570 | -0.09(-2.42%) |
Apr 16, 2015 | 3.670 | 3.755 | 3.620 | 3.720 | 77,150 | +0.04(+1.09%) |
Apr 15, 2015 | 3.630 | 3.760 | 3.610 | 3.680 | 140,372 | +0.08(+2.22%) |
Apr 14, 2015 | 3.580 | 3.640 | 3.530 | 3.600 | 103,963 | +0.04(+1.12%) |
Apr 13, 2015 | 3.720 | 3.730 | 3.530 | 3.560 | 115,459 | -0.14(-3.78%) |
Apr 10, 2015 | 3.650 | 3.799 | 3.600 | 3.700 | 114,008 | +0.09(+2.49%) |
Apr 09, 2015 | 3.580 | 3.610 | 3.550 | 3.610 | 44,749 | +0.01(+0.28%) |
Apr 08, 2015 | 3.540 | 3.620 | 3.502 | 3.600 | 70,475 | +0.05(+1.41%) |
Apr 07, 2015 | 3.600 | 3.650 | 3.520 | 3.550 | 90,037 | -0.04(-1.11%) |
Apr 06, 2015 | 3.610 | 3.730 | 3.560 | 3.590 | 86,925 | -0.06(-1.64%) |
Apr 02, 2015 | 3.620 | 3.650 | 3.650 | 3.650 | 132,300 | +0.05(+1.39%) |
Apr 01, 2015 | 3.470 | 3.640 | 3.430 | 3.600 | 221,482 | +0.08(+2.27%) |
Mar 31, 2015 | 3.520 | 3.610 | 3.460 | 3.520 | 70,631 | -0.05(-1.40%) |
Mar 30, 2015 | 3.480 | 3.580 | 3.431 | 3.570 | 163,246 | +0.09(+2.59%) |
Mar 27, 2015 | 3.460 | 3.520 | 3.410 | 3.480 | 121,312 | +0.02(+0.58%) |
Mar 26, 2015 | 3.460 | 3.540 | 3.450 | 3.460 | 129,754 | -0.02(-0.57%) |
Mar 25, 2015 | 3.630 | 3.660 | 3.460 | 3.480 | 192,381 | -0.19(-5.18%) |
Mar 24, 2015 | 3.690 | 3.718 | 3.620 | 3.670 | 130,896 | -0.03(-0.81%) |
Mar 23, 2015 | 3.670 | 3.720 | 3.650 | 3.700 | 138,315 | +0.00(+0.00%) |
Mar 20, 2015 | 3.720 | 3.770 | 3.700 | 3.700 | 216,782 | +0.01(+0.27%) |
Mar 19, 2015 | 3.750 | 3.780 | 3.670 | 3.690 | 113,336 | -0.09(-2.38%) |
Mar 18, 2015 | 3.700 | 3.780 | 3.610 | 3.780 | 256,408 | +0.04(+1.07%) |
Mar 17, 2015 | 3.660 | 3.750 | 3.660 | 3.740 | 100,700 | +0.05(+1.36%) |
Mar 16, 2015 | 3.830 | 3.830 | 3.660 | 3.690 | 152,560 | -0.12(-3.15%) |
Mar 13, 2015 | 3.790 | 3.820 | 3.665 | 3.810 | 198,601 | +0.00(+0.00%) |
Mar 12, 2015 | 3.790 | 3.810 | 3.655 | 3.810 | 195,795 | +0.06(+1.60%) |
Mar 11, 2015 | 4.340 | 4.340 | 3.470 | 3.750 | 486,703 | -0.39(-9.42%) |
Mar 10, 2015 | 4.010 | 4.220 | 3.950 | 4.140 | 386,050 | +0.09(+2.22%) |
Mar 09, 2015 | 4.150 | 4.190 | 4.030 | 4.050 | 209,395 | -0.09(-2.17%) |
Mar 06, 2015 | 4.120 | 4.160 | 4.070 | 4.140 | 175,053 | -0.05(-1.19%) |
Mar 05, 2015 | 4.150 | 4.210 | 4.060 | 4.190 | 177,376 | +0.05(+1.21%) |
Mar 04, 2015 | 4.180 | 4.200 | 4.100 | 4.140 | 134,300 | -0.08(-1.90%) |
Mar 03, 2015 | 4.350 | 4.350 | 4.160 | 4.220 | 170,552 | -0.14(-3.21%) |
Mar 02, 2015 | 4.320 | 4.450 | 4.270 | 4.360 | 244,942 | +0.03(+0.69%) |
Feb 27, 2015 | 4.290 | 4.380 | 4.240 | 4.330 | 402,973 | +0.04(+0.93%) |
Feb 26, 2015 | 4.080 | 4.300 | 4.080 | 4.290 | 345,977 | +0.21(+5.15%) |
Feb 25, 2015 | 4.020 | 4.110 | 3.950 | 4.080 | 163,278 | +0.07(+1.75%) |
Feb 24, 2015 | 3.930 | 4.020 | 3.930 | 4.010 | 102,645 | +0.06(+1.52%) |
Feb 23, 2015 | 3.860 | 3.950 | 3.830 | 3.950 | 100,202 | +0.05(+1.28%) |
Feb 20, 2015 | 3.940 | 3.940 | 3.850 | 3.900 | 135,755 | -0.05(-1.27%) |
Feb 19, 2015 | 3.900 | 3.960 | 3.870 | 3.950 | 87,348 | +0.01(+0.25%) |
Feb 18, 2015 | 3.940 | 3.980 | 3.900 | 3.940 | 119,492 | -0.02(-0.51%) |
Feb 17, 2015 | 3.970 | 3.980 | 3.920 | 3.960 | 87,270 | +0.05(+1.28%) |
Feb 13, 2015 | 3.990 | 3.910 | 3.910 | 3.910 | 137,200 | -0.10(-2.49%) |
Feb 12, 2015 | 3.900 | 4.015 | 3.870 | 4.010 | 136,015 | +0.15(+3.89%) |
Feb 11, 2015 | 3.830 | 3.916 | 3.760 | 3.860 | 156,580 | +0.04(+1.05%) |
Feb 10, 2015 | 3.770 | 3.890 | 3.740 | 3.820 | 133,623 | +0.09(+2.41%) |
Feb 09, 2015 | 3.780 | 3.880 | 3.730 | 3.730 | 96,022 | -0.09(-2.36%) |
Feb 06, 2015 | 3.860 | 3.952 | 3.780 | 3.820 | 279,491 | -0.01(-0.26%) |
Feb 05, 2015 | 3.800 | 3.930 | 3.750 | 3.830 | 233,295 | +0.10(+2.68%) |
Feb 04, 2015 | 3.670 | 3.800 | 3.670 | 3.730 | 93,405 | +0.03(+0.81%) |
Feb 03, 2015 | 3.700 | 3.900 | 3.690 | 3.700 | 204,652 | +0.00(+0.00%) |