Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.881 | 3.890 | 3.848 | 3.857 | 951,918 | -0.02(-0.61%) |
Apr 29, 2015 | 3.876 | 3.890 | 3.852 | 3.881 | 1,071,690 | +0.00(+0.00%) |
Apr 28, 2015 | 3.871 | 3.885 | 3.852 | 3.881 | 873,780 | +0.01(+0.36%) |
Apr 27, 2015 | 3.885 | 3.890 | 3.862 | 3.867 | 782,638 | -0.01(-0.24%) |
Apr 24, 2015 | 3.914 | 3.914 | 3.857 | 3.876 | 1,471,008 | -0.02(-0.60%) |
Apr 23, 2015 | 3.895 | 3.914 | 3.885 | 3.900 | 756,054 | +0.00(+0.12%) |
Apr 22, 2015 | 3.876 | 3.900 | 3.871 | 3.895 | 845,946 | +0.03(+0.85%) |
Apr 21, 2015 | 3.876 | 3.876 | 3.857 | 3.862 | 688,105 | +0.00(+0.12%) |
Apr 20, 2015 | 3.848 | 3.876 | 3.843 | 3.857 | 690,465 | +0.01(+0.37%) |
Apr 17, 2015 | 3.843 | 3.852 | 3.829 | 3.843 | 771,620 | -0.02(-0.49%) |
Apr 16, 2015 | 3.876 | 3.881 | 3.862 | 3.862 | 635,566 | -0.01(-0.24%) |
Apr 15, 2015 | 3.876 | 3.890 | 3.871 | 3.871 | 839,857 | +0.01(+0.37%) |
Apr 14, 2015 | 3.862 | 3.871 | 3.848 | 3.857 | 821,115 | -0.00(-0.12%) |
Apr 13, 2015 | 3.890 | 3.900 | 3.862 | 3.862 | 667,712 | -0.02(-0.52%) |
Apr 10, 2015 | 3.878 | 3.887 | 3.873 | 3.882 | 623,638 | +0.00(+0.12%) |
Apr 09, 2015 | 3.854 | 3.878 | 3.849 | 3.878 | 460,234 | +0.02(+0.61%) |
Apr 08, 2015 | 3.868 | 3.873 | 3.845 | 3.854 | 863,782 | -0.00(-0.12%) |
Apr 07, 2015 | 3.835 | 3.878 | 3.835 | 3.859 | 985,814 | +0.02(+0.61%) |
Apr 06, 2015 | 3.798 | 3.857 | 3.798 | 3.835 | 746,595 | +0.02(+0.49%) |
Apr 02, 2015 | 3.793 | 3.817 | 3.817 | 3.817 | 875,485 | -0.01(-0.37%) |
Apr 01, 2015 | 3.835 | 3.845 | 3.817 | 3.831 | 778,359 | -0.01(-0.24%) |
Mar 31, 2015 | 3.868 | 3.871 | 3.840 | 3.840 | 1,143,566 | -0.02(-0.61%) |
Mar 30, 2015 | 3.835 | 3.873 | 3.835 | 3.864 | 974,703 | +0.04(+0.98%) |
Mar 27, 2015 | 3.831 | 3.840 | 3.821 | 3.826 | 475,449 | +0.00(+0.00%) |
Mar 26, 2015 | 3.831 | 3.835 | 3.812 | 3.826 | 985,254 | -0.00(-0.12%) |
Mar 25, 2015 | 3.864 | 3.864 | 3.831 | 3.831 | 775,868 | -0.02(-0.49%) |
Mar 24, 2015 | 3.882 | 3.887 | 3.845 | 3.849 | 860,238 | -0.03(-0.72%) |
Mar 23, 2015 | 3.873 | 3.896 | 3.873 | 3.878 | 705,874 | +0.01(+0.36%) |
Mar 20, 2015 | 3.859 | 3.882 | 3.854 | 3.864 | 747,538 | +0.01(+0.36%) |
Mar 19, 2015 | 3.845 | 3.859 | 3.840 | 3.849 | 650,343 | +0.01(+0.24%) |
Mar 18, 2015 | 3.845 | 3.878 | 3.840 | 3.840 | 1,071,571 | -0.01(-0.36%) |
Mar 17, 2015 | 3.835 | 3.854 | 3.831 | 3.854 | 640,366 | +0.01(+0.24%) |
Mar 16, 2015 | 3.835 | 3.864 | 3.835 | 3.845 | 639,722 | +0.02(+0.61%) |
Mar 13, 2015 | 3.840 | 3.845 | 3.807 | 3.821 | 660,928 | -0.02(-0.49%) |
Mar 12, 2015 | 3.831 | 3.854 | 3.826 | 3.840 | 792,816 | +0.02(+0.61%) |
Mar 11, 2015 | 3.826 | 3.831 | 3.817 | 3.817 | 716,527 | -0.00(-0.04%) |
Mar 10, 2015 | 3.837 | 3.842 | 3.814 | 3.818 | 833,428 | -0.03(-0.85%) |
Mar 09, 2015 | 3.874 | 3.874 | 3.851 | 3.851 | 1,030,491 | -0.01(-0.24%) |
Mar 06, 2015 | 3.865 | 3.883 | 3.846 | 3.860 | 824,791 | -0.03(-0.72%) |
Mar 05, 2015 | 3.883 | 3.897 | 3.879 | 3.888 | 638,963 | +0.00(+0.12%) |
Mar 04, 2015 | 3.874 | 3.888 | 3.861 | 3.883 | 806,631 | +0.00(+0.12%) |
Mar 03, 2015 | 3.865 | 3.879 | 3.860 | 3.879 | 637,884 | +0.01(+0.36%) |
Mar 02, 2015 | 3.865 | 3.883 | 3.856 | 3.865 | 750,376 | -0.01(-0.24%) |
Feb 27, 2015 | 3.869 | 3.883 | 3.856 | 3.874 | 888,707 | +0.02(+0.60%) |
Feb 26, 2015 | 3.837 | 3.851 | 3.837 | 3.851 | 1,073,587 | +0.01(+0.36%) |
Feb 25, 2015 | 3.851 | 3.874 | 3.832 | 3.837 | 878,995 | -0.01(-0.24%) |
Feb 24, 2015 | 3.823 | 3.851 | 3.809 | 3.846 | 692,635 | +0.04(+0.98%) |
Feb 23, 2015 | 3.823 | 3.842 | 3.795 | 3.809 | 1,295,551 | -0.01(-0.37%) |
Feb 20, 2015 | 3.800 | 3.823 | 3.786 | 3.823 | 824,795 | +0.02(+0.61%) |
Feb 19, 2015 | 3.814 | 3.823 | 3.795 | 3.800 | 725,032 | -0.02(-0.49%) |
Feb 18, 2015 | 3.800 | 3.818 | 3.795 | 3.818 | 661,150 | +0.01(+0.24%) |
Feb 17, 2015 | 3.786 | 3.809 | 3.786 | 3.809 | 692,448 | +0.01(+0.24%) |
Feb 13, 2015 | 3.800 | 3.800 | 3.800 | 3.800 | 631,934 | -0.00(-0.12%) |
Feb 12, 2015 | 3.786 | 3.804 | 3.781 | 3.804 | 937,540 | +0.04(+0.99%) |
Feb 11, 2015 | 3.790 | 3.790 | 3.758 | 3.767 | 1,014,845 | -0.02(-0.53%) |
Feb 10, 2015 | 3.764 | 3.787 | 3.755 | 3.787 | 865,062 | +0.04(+1.11%) |
Feb 09, 2015 | 3.755 | 3.764 | 3.746 | 3.746 | 786,777 | -0.02(-0.49%) |
Feb 06, 2015 | 3.741 | 3.764 | 3.736 | 3.764 | 1,172,435 | +0.02(+0.62%) |
Feb 05, 2015 | 3.727 | 3.746 | 3.723 | 3.741 | 923,032 | +0.02(+0.62%) |
Feb 04, 2015 | 3.686 | 3.732 | 3.686 | 3.718 | 1,138,350 | +0.02(+0.63%) |
Feb 03, 2015 | 3.681 | 3.709 | 3.676 | 3.695 | 1,233,308 | +0.04(+1.01%) |