Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.370 | 3.400 | 3.190 | 3.380 | 3,726,336 | -0.03(-0.88%) |
Apr 29, 2015 | 3.420 | 3.520 | 3.360 | 3.410 | 4,401,846 | -0.01(-0.29%) |
Apr 28, 2015 | 3.330 | 3.450 | 3.290 | 3.420 | 4,037,597 | +0.12(+3.64%) |
Apr 27, 2015 | 3.220 | 3.370 | 3.200 | 3.300 | 3,577,447 | +0.10(+3.12%) |
Apr 24, 2015 | 3.270 | 3.330 | 3.160 | 3.200 | 3,592,313 | -0.10(-3.03%) |
Apr 23, 2015 | 3.280 | 3.329 | 3.220 | 3.300 | 2,651,838 | +0.05(+1.54%) |
Apr 22, 2015 | 3.400 | 3.410 | 3.240 | 3.250 | 3,581,213 | -0.15(-4.41%) |
Apr 21, 2015 | 3.440 | 3.470 | 3.390 | 3.400 | 1,711,687 | -0.02(-0.58%) |
Apr 20, 2015 | 3.490 | 3.510 | 3.390 | 3.420 | 2,721,867 | -0.12(-3.39%) |
Apr 17, 2015 | 3.530 | 3.600 | 3.480 | 3.540 | 1,596,216 | +0.05(+1.43%) |
Apr 16, 2015 | 3.580 | 3.620 | 3.470 | 3.490 | 1,790,698 | -0.08(-2.24%) |
Apr 15, 2015 | 3.400 | 3.570 | 3.360 | 3.570 | 3,728,177 | +0.19(+5.62%) |
Apr 14, 2015 | 3.460 | 3.460 | 3.330 | 3.380 | 2,922,025 | -0.06(-1.74%) |
Apr 13, 2015 | 3.490 | 3.500 | 3.420 | 3.440 | 1,306,970 | -0.07(-1.99%) |
Apr 10, 2015 | 3.520 | 3.609 | 3.470 | 3.510 | 2,185,427 | +0.07(+2.03%) |
Apr 09, 2015 | 3.500 | 3.520 | 3.420 | 3.440 | 2,119,085 | -0.07(-1.99%) |
Apr 08, 2015 | 3.590 | 3.640 | 3.470 | 3.510 | 3,395,041 | -0.14(-3.84%) |
Apr 07, 2015 | 3.720 | 3.799 | 3.600 | 3.650 | 2,126,325 | -0.12(-3.18%) |
Apr 06, 2015 | 3.760 | 3.840 | 3.700 | 3.770 | 2,684,168 | +0.12(+3.29%) |
Apr 02, 2015 | 3.650 | 3.650 | 3.650 | 3.650 | 2,309,600 | -0.03(-0.82%) |
Apr 01, 2015 | 3.440 | 3.690 | 3.420 | 3.680 | 4,446,967 | +0.29(+8.55%) |
Mar 31, 2015 | 3.420 | 3.430 | 3.300 | 3.390 | 3,956,074 | -0.05(-1.45%) |
Mar 30, 2015 | 3.520 | 3.580 | 3.400 | 3.440 | 2,820,795 | -0.16(-4.44%) |
Mar 27, 2015 | 3.560 | 3.640 | 3.450 | 3.600 | 3,381,744 | -0.01(-0.28%) |
Mar 26, 2015 | 3.880 | 3.880 | 3.610 | 3.610 | 3,063,037 | -0.15(-3.99%) |
Mar 25, 2015 | 3.910 | 3.960 | 3.760 | 3.760 | 1,995,516 | -0.12(-3.09%) |
Mar 24, 2015 | 3.950 | 3.975 | 3.870 | 3.880 | 1,997,761 | -0.03(-0.77%) |
Mar 23, 2015 | 3.850 | 4.030 | 3.810 | 3.910 | 5,230,613 | +0.06(+1.56%) |
Mar 20, 2015 | 3.650 | 3.855 | 3.640 | 3.850 | 8,167,163 | +0.27(+7.54%) |
Mar 19, 2015 | 3.640 | 3.680 | 3.540 | 3.580 | 2,867,450 | -0.11(-2.98%) |
Mar 18, 2015 | 3.500 | 3.720 | 3.370 | 3.690 | 4,986,516 | +0.25(+7.27%) |
Mar 17, 2015 | 3.390 | 3.520 | 3.370 | 3.440 | 2,679,202 | -0.03(-0.86%) |
Mar 16, 2015 | 3.530 | 3.580 | 3.370 | 3.470 | 2,493,681 | -0.06(-1.70%) |
Mar 13, 2015 | 3.560 | 3.570 | 3.350 | 3.530 | 3,060,009 | +0.00(+0.00%) |
Mar 12, 2015 | 3.570 | 3.620 | 3.380 | 3.530 | 3,881,781 | +0.03(+0.86%) |
Mar 11, 2015 | 3.330 | 3.520 | 3.230 | 3.500 | 4,111,940 | +0.15(+4.48%) |
Mar 10, 2015 | 3.250 | 3.400 | 3.220 | 3.350 | 3,961,949 | +0.07(+2.13%) |
Mar 09, 2015 | 3.530 | 3.550 | 3.220 | 3.280 | 4,398,763 | -0.24(-6.82%) |
Mar 06, 2015 | 3.570 | 3.650 | 3.430 | 3.520 | 6,200,071 | -0.19(-5.12%) |
Mar 05, 2015 | 3.720 | 3.770 | 3.640 | 3.710 | 2,255,079 | +0.00(+0.00%) |
Mar 04, 2015 | 3.700 | 3.730 | 3.570 | 3.710 | 3,439,823 | +0.02(+0.54%) |
Mar 03, 2015 | 3.730 | 3.840 | 3.633 | 3.690 | 2,722,016 | -0.02(-0.54%) |
Mar 02, 2015 | 3.840 | 3.884 | 3.680 | 3.710 | 2,802,334 | -0.10(-2.62%) |
Feb 27, 2015 | 3.750 | 3.940 | 3.720 | 3.810 | 4,366,403 | +0.10(+2.70%) |
Feb 26, 2015 | 3.640 | 3.760 | 3.580 | 3.710 | 5,420,717 | +0.16(+4.51%) |
Feb 25, 2015 | 3.530 | 3.600 | 3.505 | 3.550 | 2,639,309 | +0.08(+2.31%) |
Feb 24, 2015 | 3.440 | 3.545 | 3.440 | 3.470 | 5,368,040 | +0.00(+0.00%) |
Feb 23, 2015 | 3.530 | 3.550 | 3.380 | 3.470 | 4,057,482 | -0.04(-1.14%) |
Feb 20, 2015 | 3.600 | 3.640 | 3.440 | 3.510 | 4,277,209 | -0.08(-2.23%) |
Feb 19, 2015 | 3.710 | 3.720 | 3.540 | 3.590 | 4,654,127 | -0.11(-2.97%) |
Feb 18, 2015 | 3.650 | 3.700 | 3.530 | 3.700 | 4,436,637 | +0.05(+1.37%) |
Feb 17, 2015 | 3.650 | 3.690 | 3.570 | 3.650 | 3,452,131 | -0.08(-2.14%) |
Feb 13, 2015 | 3.780 | 3.730 | 3.730 | 3.730 | 5,771,000 | -0.04(-1.06%) |
Feb 12, 2015 | 3.710 | 3.775 | 3.665 | 3.770 | 3,593,392 | +0.14(+3.86%) |
Feb 11, 2015 | 3.820 | 3.850 | 3.620 | 3.630 | 3,794,497 | -0.16(-4.22%) |
Feb 10, 2015 | 3.660 | 3.830 | 3.600 | 3.790 | 3,543,505 | +0.09(+2.43%) |
Feb 09, 2015 | 3.680 | 3.810 | 3.640 | 3.700 | 3,543,772 | +0.03(+0.82%) |
Feb 06, 2015 | 3.770 | 3.770 | 3.600 | 3.670 | 6,778,333 | -0.26(-6.62%) |
Feb 05, 2015 | 4.070 | 4.080 | 3.830 | 3.930 | 7,778,901 | -0.13(-3.20%) |
Feb 04, 2015 | 4.180 | 4.210 | 4.020 | 4.060 | 4,511,543 | -0.06(-1.46%) |
Feb 03, 2015 | 4.250 | 4.310 | 4.100 | 4.120 | 5,420,315 | -0.22(-5.07%) |