Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.860 | 3.860 | 3.720 | 3.790 | 220,609 | -0.13(-3.32%) |
Apr 29, 2015 | 3.840 | 4.020 | 3.770 | 3.920 | 325,717 | +0.09(+2.35%) |
Apr 28, 2015 | 3.700 | 3.870 | 3.680 | 3.830 | 205,525 | +0.16(+4.36%) |
Apr 27, 2015 | 3.720 | 3.861 | 3.670 | 3.670 | 409,020 | +0.02(+0.55%) |
Apr 24, 2015 | 3.670 | 3.750 | 3.591 | 3.650 | 235,382 | -0.04(-1.08%) |
Apr 23, 2015 | 3.510 | 3.720 | 3.505 | 3.690 | 311,384 | +0.20(+5.73%) |
Apr 22, 2015 | 3.600 | 3.610 | 3.470 | 3.490 | 216,554 | -0.11(-3.06%) |
Apr 21, 2015 | 3.600 | 3.640 | 3.560 | 3.600 | 273,084 | +0.01(+0.28%) |
Apr 20, 2015 | 3.440 | 3.630 | 3.410 | 3.590 | 584,543 | +0.18(+5.28%) |
Apr 17, 2015 | 3.520 | 3.560 | 3.400 | 3.410 | 214,135 | -0.09(-2.57%) |
Apr 16, 2015 | 3.660 | 3.680 | 3.480 | 3.500 | 260,216 | -0.17(-4.63%) |
Apr 15, 2015 | 3.580 | 3.680 | 3.500 | 3.670 | 271,974 | +0.13(+3.67%) |
Apr 14, 2015 | 3.600 | 3.620 | 3.490 | 3.540 | 381,433 | -0.07(-1.94%) |
Apr 13, 2015 | 3.750 | 3.760 | 3.580 | 3.610 | 180,338 | -0.11(-2.96%) |
Apr 10, 2015 | 3.780 | 3.820 | 3.700 | 3.720 | 205,513 | +0.02(+0.54%) |
Apr 09, 2015 | 3.750 | 3.750 | 3.620 | 3.700 | 205,018 | -0.07(-1.86%) |
Apr 08, 2015 | 3.930 | 3.930 | 3.750 | 3.770 | 218,966 | -0.16(-4.07%) |
Apr 07, 2015 | 3.940 | 3.990 | 3.910 | 3.930 | 150,638 | -0.06(-1.50%) |
Apr 06, 2015 | 4.040 | 4.070 | 3.930 | 3.990 | 241,722 | +0.14(+3.64%) |
Apr 02, 2015 | 3.840 | 3.850 | 3.850 | 3.850 | 249,100 | +0.03(+0.79%) |
Apr 01, 2015 | 3.840 | 3.890 | 3.720 | 3.820 | 540,957 | -0.02(-0.52%) |
Mar 31, 2015 | 3.830 | 3.840 | 3.700 | 3.840 | 735,171 | +0.04(+1.05%) |
Mar 30, 2015 | 3.850 | 3.870 | 3.677 | 3.800 | 613,253 | -0.07(-1.81%) |
Mar 27, 2015 | 3.850 | 3.980 | 3.780 | 3.870 | 297,610 | -0.01(-0.26%) |
Mar 26, 2015 | 4.050 | 4.130 | 3.800 | 3.880 | 224,358 | -0.09(-2.27%) |
Mar 25, 2015 | 4.140 | 4.180 | 3.960 | 3.970 | 202,562 | -0.11(-2.70%) |
Mar 24, 2015 | 4.100 | 4.160 | 4.050 | 4.080 | 305,620 | -0.02(-0.49%) |
Mar 23, 2015 | 3.870 | 4.140 | 3.830 | 4.100 | 684,016 | +0.34(+9.04%) |
Mar 20, 2015 | 3.840 | 4.100 | 3.760 | 3.760 | 2,030,370 | -0.08(-2.08%) |
Mar 19, 2015 | 3.750 | 3.850 | 3.730 | 3.840 | 226,429 | +0.00(+0.00%) |
Mar 18, 2015 | 3.710 | 3.840 | 3.640 | 3.840 | 302,848 | +0.12(+3.23%) |
Mar 17, 2015 | 3.760 | 3.810 | 3.625 | 3.720 | 507,655 | -0.05(-1.33%) |
Mar 16, 2015 | 3.780 | 3.820 | 3.570 | 3.770 | 671,244 | +0.06(+1.62%) |
Mar 13, 2015 | 3.740 | 3.850 | 3.660 | 3.710 | 145,125 | +0.01(+0.27%) |
Mar 12, 2015 | 3.850 | 3.900 | 3.660 | 3.700 | 262,797 | -0.10(-2.63%) |
Mar 11, 2015 | 3.640 | 3.828 | 3.490 | 3.800 | 205,526 | +0.22(+6.15%) |
Mar 10, 2015 | 3.630 | 3.800 | 3.530 | 3.580 | 311,527 | -0.14(-3.76%) |
Mar 09, 2015 | 3.930 | 3.940 | 3.630 | 3.720 | 382,363 | -0.19(-4.86%) |
Mar 06, 2015 | 4.050 | 4.056 | 3.820 | 3.910 | 347,931 | -0.27(-6.46%) |
Mar 05, 2015 | 4.140 | 4.250 | 4.140 | 4.180 | 65,286 | -0.01(-0.24%) |
Mar 04, 2015 | 4.410 | 4.380 | 4.190 | 4.190 | 126,329 | -0.19(-4.34%) |
Mar 03, 2015 | 4.310 | 4.475 | 4.270 | 4.380 | 114,169 | +0.07(+1.62%) |
Mar 02, 2015 | 4.520 | 4.520 | 4.270 | 4.310 | 148,051 | -0.19(-4.22%) |
Feb 27, 2015 | 4.340 | 4.510 | 4.330 | 4.500 | 178,461 | +0.19(+4.41%) |
Feb 26, 2015 | 4.410 | 4.430 | 4.260 | 4.310 | 355,592 | -0.08(-1.82%) |
Feb 25, 2015 | 4.320 | 4.450 | 4.320 | 4.390 | 120,284 | +0.10(+2.33%) |
Feb 24, 2015 | 4.190 | 4.350 | 4.170 | 4.290 | 109,796 | +0.06(+1.42%) |
Feb 23, 2015 | 4.180 | 4.310 | 4.150 | 4.230 | 156,366 | +0.02(+0.48%) |
Feb 20, 2015 | 4.340 | 4.480 | 4.200 | 4.210 | 353,815 | -0.12(-2.77%) |
Feb 19, 2015 | 4.550 | 4.560 | 4.300 | 4.330 | 208,761 | -0.20(-4.42%) |
Feb 18, 2015 | 4.300 | 4.540 | 4.290 | 4.530 | 213,690 | +0.20(+4.62%) |
Feb 17, 2015 | 4.490 | 4.500 | 4.260 | 4.330 | 280,651 | -0.23(-5.04%) |
Feb 13, 2015 | 4.670 | 4.560 | 4.560 | 4.560 | 229,500 | +0.03(+0.66%) |
Feb 12, 2015 | 4.520 | 4.660 | 4.470 | 4.530 | 139,046 | +0.07(+1.57%) |
Feb 11, 2015 | 4.660 | 4.670 | 4.420 | 4.460 | 365,470 | -0.21(-4.50%) |
Feb 10, 2015 | 4.710 | 4.740 | 4.630 | 4.670 | 93,489 | -0.06(-1.27%) |
Feb 09, 2015 | 4.700 | 4.800 | 4.670 | 4.730 | 87,831 | +0.04(+0.85%) |
Feb 06, 2015 | 4.780 | 4.830 | 4.680 | 4.690 | 145,633 | -0.19(-3.89%) |
Feb 05, 2015 | 4.840 | 4.910 | 4.780 | 4.880 | 162,902 | +0.07(+1.46%) |
Feb 04, 2015 | 4.790 | 4.920 | 4.750 | 4.810 | 200,933 | +0.03(+0.63%) |
Feb 03, 2015 | 4.810 | 4.936 | 4.730 | 4.780 | 226,139 | -0.15(-3.04%) |