Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.279 | 3.305 | 3.107 | 3.156 | 516,957 | -0.16(-4.79%) |
Apr 29, 2015 | 3.279 | 3.341 | 3.261 | 3.314 | 442,369 | +0.04(+1.35%) |
Apr 28, 2015 | 3.252 | 3.349 | 3.235 | 3.270 | 335,729 | -0.02(-0.54%) |
Apr 27, 2015 | 3.323 | 3.349 | 3.235 | 3.288 | 270,543 | -0.07(-2.10%) |
Apr 24, 2015 | 3.332 | 3.385 | 3.323 | 3.358 | 277,517 | +0.04(+1.33%) |
Apr 23, 2015 | 3.270 | 3.323 | 3.261 | 3.314 | 224,879 | +0.02(+0.53%) |
Apr 22, 2015 | 3.270 | 3.323 | 3.191 | 3.297 | 406,169 | +0.04(+1.08%) |
Apr 21, 2015 | 3.111 | 3.279 | 3.111 | 3.261 | 370,319 | +0.11(+3.64%) |
Apr 20, 2015 | 3.085 | 3.208 | 3.056 | 3.147 | 243,595 | +0.06(+2.00%) |
Apr 17, 2015 | 3.076 | 3.129 | 3.059 | 3.085 | 245,310 | -0.04(-1.41%) |
Apr 16, 2015 | 3.085 | 3.200 | 3.076 | 3.129 | 256,809 | +0.04(+1.14%) |
Apr 15, 2015 | 3.014 | 3.129 | 3.014 | 3.094 | 569,487 | +0.10(+3.24%) |
Apr 14, 2015 | 2.997 | 3.023 | 2.979 | 2.997 | 122,343 | +0.04(+1.49%) |
Apr 13, 2015 | 2.997 | 2.997 | 2.918 | 2.953 | 205,510 | -0.04(-1.18%) |
Apr 10, 2015 | 3.067 | 3.103 | 2.953 | 2.988 | 259,097 | -0.09(-2.87%) |
Apr 09, 2015 | 3.111 | 3.182 | 3.032 | 3.076 | 362,900 | -0.05(-1.69%) |
Apr 08, 2015 | 3.085 | 3.147 | 3.085 | 3.129 | 318,572 | -0.03(-0.84%) |
Apr 07, 2015 | 3.173 | 3.208 | 3.111 | 3.156 | 303,976 | -0.01(-0.28%) |
Apr 06, 2015 | 3.111 | 3.173 | 3.103 | 3.164 | 195,714 | +0.04(+1.13%) |
Apr 02, 2015 | 3.129 | 3.129 | 3.129 | 3.129 | 202,626 | +0.01(+0.28%) |
Apr 01, 2015 | 3.120 | 3.182 | 3.059 | 3.120 | 440,059 | -0.04(-1.39%) |
Mar 31, 2015 | 3.164 | 3.208 | 3.103 | 3.164 | 265,240 | -0.04(-1.37%) |
Mar 30, 2015 | 3.173 | 3.248 | 3.138 | 3.208 | 352,504 | +0.08(+2.54%) |
Mar 27, 2015 | 3.059 | 3.156 | 3.041 | 3.129 | 244,289 | +0.03(+0.85%) |
Mar 26, 2015 | 3.059 | 3.120 | 3.032 | 3.103 | 350,889 | +0.04(+1.44%) |
Mar 25, 2015 | 3.129 | 3.129 | 2.997 | 3.059 | 393,378 | -0.06(-1.98%) |
Mar 24, 2015 | 3.323 | 3.358 | 3.120 | 3.120 | 315,931 | -0.21(-6.35%) |
Mar 23, 2015 | 3.235 | 3.349 | 3.200 | 3.332 | 308,167 | +0.11(+3.28%) |
Mar 20, 2015 | 3.129 | 3.226 | 3.111 | 3.226 | 620,123 | +0.13(+4.27%) |
Mar 19, 2015 | 2.900 | 3.103 | 2.847 | 3.094 | 371,505 | +0.19(+6.36%) |
Mar 18, 2015 | 2.821 | 2.935 | 2.776 | 2.909 | 286,527 | +0.06(+2.17%) |
Mar 17, 2015 | 2.829 | 2.900 | 2.803 | 2.847 | 233,926 | -0.01(-0.31%) |
Mar 16, 2015 | 2.909 | 2.935 | 2.759 | 2.856 | 459,049 | -0.04(-1.52%) |
Mar 13, 2015 | 2.873 | 2.926 | 2.794 | 2.900 | 221,931 | +0.01(+0.30%) |
Mar 12, 2015 | 2.803 | 2.891 | 2.768 | 2.891 | 464,542 | +0.03(+0.92%) |
Mar 11, 2015 | 2.891 | 2.935 | 2.821 | 2.865 | 340,330 | -0.03(-0.91%) |
Mar 10, 2015 | 3.032 | 3.067 | 2.882 | 2.891 | 435,252 | -0.19(-6.02%) |
Mar 09, 2015 | 3.235 | 3.314 | 2.997 | 3.076 | 536,873 | -0.05(-1.69%) |
Mar 06, 2015 | 3.217 | 3.358 | 3.129 | 3.129 | 385,297 | -0.09(-2.74%) |
Mar 05, 2015 | 3.244 | 3.349 | 3.191 | 3.217 | 304,258 | -0.04(-1.34%) |
Mar 04, 2015 | 3.366 | 3.287 | 3.173 | 3.261 | 381,217 | -0.03(-0.80%) |
Mar 03, 2015 | 3.314 | 3.445 | 3.217 | 3.287 | 773,818 | -0.06(-1.83%) |
Mar 02, 2015 | 3.287 | 3.384 | 3.156 | 3.349 | 631,398 | +0.03(+0.79%) |
Feb 27, 2015 | 3.016 | 3.331 | 3.016 | 3.322 | 924,845 | +0.05(+1.61%) |
Feb 26, 2015 | 3.244 | 3.270 | 3.112 | 3.270 | 487,955 | +0.06(+1.91%) |
Feb 25, 2015 | 3.077 | 3.235 | 3.068 | 3.208 | 671,719 | +0.15(+4.87%) |
Feb 24, 2015 | 3.024 | 3.094 | 3.016 | 3.059 | 361,630 | +0.04(+1.45%) |
Feb 23, 2015 | 3.086 | 3.112 | 3.016 | 3.016 | 425,107 | -0.06(-1.99%) |
Feb 20, 2015 | 3.068 | 3.130 | 3.051 | 3.077 | 387,114 | +0.01(+0.29%) |
Feb 19, 2015 | 3.077 | 3.103 | 3.042 | 3.068 | 381,826 | +0.01(+0.29%) |
Feb 18, 2015 | 3.121 | 3.130 | 3.051 | 3.059 | 587,462 | -0.07(-2.24%) |
Feb 17, 2015 | 3.165 | 3.200 | 3.103 | 3.130 | 209,427 | -0.03(-0.83%) |
Feb 13, 2015 | 3.173 | 3.156 | 3.156 | 3.156 | 344,389 | -0.01(-0.28%) |
Feb 12, 2015 | 3.244 | 3.252 | 3.121 | 3.165 | 376,660 | -0.02(-0.55%) |
Feb 11, 2015 | 3.235 | 3.287 | 3.165 | 3.182 | 267,167 | -0.11(-3.46%) |
Feb 10, 2015 | 3.375 | 3.375 | 3.226 | 3.296 | 327,746 | -0.08(-2.34%) |
Feb 09, 2015 | 3.436 | 3.454 | 3.349 | 3.375 | 337,168 | -0.04(-1.28%) |
Feb 06, 2015 | 3.428 | 3.473 | 3.331 | 3.419 | 602,327 | -0.09(-2.50%) |
Feb 05, 2015 | 3.375 | 3.568 | 3.375 | 3.506 | 843,883 | +0.14(+4.17%) |
Feb 04, 2015 | 3.331 | 3.454 | 3.248 | 3.366 | 694,267 | +0.00(+0.00%) |
Feb 03, 2015 | 3.226 | 3.366 | 3.191 | 3.366 | 588,600 | +0.20(+6.37%) |