Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.580 | 2.600 | 2.470 | 2.520 | 922,078 | -0.08(-3.08%) |
Apr 29, 2015 | 2.640 | 2.710 | 2.590 | 2.600 | 1,094,611 | -0.05(-1.89%) |
Apr 28, 2015 | 2.590 | 2.680 | 2.560 | 2.650 | 1,063,655 | +0.07(+2.71%) |
Apr 27, 2015 | 2.560 | 2.620 | 2.550 | 2.580 | 1,051,536 | +0.03(+1.18%) |
Apr 24, 2015 | 2.580 | 2.600 | 2.520 | 2.550 | 1,276,821 | -0.02(-0.78%) |
Apr 23, 2015 | 2.500 | 2.600 | 2.500 | 2.570 | 1,254,845 | +0.05(+1.98%) |
Apr 22, 2015 | 2.550 | 2.610 | 2.490 | 2.520 | 1,556,765 | -0.01(-0.40%) |
Apr 21, 2015 | 2.530 | 2.640 | 2.470 | 2.530 | 4,463,052 | +0.02(+0.80%) |
Apr 20, 2015 | 2.420 | 2.510 | 2.415 | 2.510 | 1,063,316 | +0.09(+3.72%) |
Apr 17, 2015 | 2.430 | 2.460 | 2.410 | 2.420 | 1,426,529 | -0.03(-1.22%) |
Apr 16, 2015 | 2.460 | 2.500 | 2.430 | 2.450 | 1,786,804 | +0.00(+0.00%) |
Apr 15, 2015 | 2.400 | 2.500 | 2.350 | 2.450 | 2,535,381 | +0.04(+1.66%) |
Apr 14, 2015 | 2.460 | 2.485 | 2.385 | 2.410 | 2,517,363 | -0.06(-2.43%) |
Apr 13, 2015 | 2.490 | 2.500 | 2.400 | 2.470 | 3,316,111 | -0.03(-1.20%) |
Apr 10, 2015 | 2.330 | 2.580 | 2.330 | 2.500 | 10,105,916 | -0.74(-22.84%) |
Apr 09, 2015 | 3.220 | 3.260 | 3.160 | 3.240 | 354,261 | +0.01(+0.31%) |
Apr 08, 2015 | 3.220 | 3.270 | 3.220 | 3.230 | 430,457 | -0.01(-0.31%) |
Apr 07, 2015 | 3.230 | 3.320 | 3.200 | 3.240 | 687,567 | -0.01(-0.31%) |
Apr 06, 2015 | 3.230 | 3.270 | 3.210 | 3.250 | 556,917 | +0.01(+0.31%) |
Apr 02, 2015 | 3.240 | 3.240 | 3.240 | 3.240 | 643,800 | -0.01(-0.31%) |
Apr 01, 2015 | 3.130 | 3.300 | 3.100 | 3.250 | 970,778 | +0.09(+2.85%) |
Mar 31, 2015 | 3.120 | 3.170 | 3.085 | 3.160 | 392,461 | +0.01(+0.32%) |
Mar 30, 2015 | 3.070 | 3.180 | 3.070 | 3.150 | 365,826 | +0.07(+2.27%) |
Mar 27, 2015 | 3.090 | 3.110 | 3.010 | 3.080 | 627,975 | -0.02(-0.65%) |
Mar 26, 2015 | 3.100 | 3.130 | 3.040 | 3.100 | 504,688 | +0.01(+0.32%) |
Mar 25, 2015 | 3.230 | 3.230 | 3.080 | 3.090 | 882,323 | -0.14(-4.19%) |
Mar 24, 2015 | 3.310 | 3.320 | 3.220 | 3.225 | 990,674 | -0.08(-2.57%) |
Mar 23, 2015 | 3.300 | 3.389 | 3.250 | 3.310 | 982,436 | -0.02(-0.60%) |
Mar 20, 2015 | 3.410 | 3.430 | 3.280 | 3.330 | 3,938,083 | -0.15(-4.31%) |
Mar 19, 2015 | 3.330 | 3.530 | 3.330 | 3.480 | 776,441 | +0.12(+3.57%) |
Mar 18, 2015 | 3.310 | 3.380 | 3.260 | 3.360 | 505,805 | +0.07(+2.13%) |
Mar 17, 2015 | 3.250 | 3.320 | 3.200 | 3.290 | 1,180,638 | +0.04(+1.23%) |
Mar 16, 2015 | 3.270 | 3.320 | 3.190 | 3.250 | 2,672,886 | -0.02(-0.61%) |
Mar 13, 2015 | 3.250 | 3.305 | 3.180 | 3.270 | 1,418,272 | +0.01(+0.31%) |
Mar 12, 2015 | 3.320 | 3.360 | 3.220 | 3.260 | 698,985 | -0.03(-0.91%) |
Mar 11, 2015 | 3.210 | 3.358 | 3.200 | 3.290 | 415,393 | +0.07(+2.17%) |
Mar 10, 2015 | 3.330 | 3.340 | 3.220 | 3.220 | 685,914 | -0.17(-5.01%) |
Mar 09, 2015 | 3.430 | 3.430 | 3.300 | 3.390 | 649,230 | -0.04(-1.17%) |
Mar 06, 2015 | 3.340 | 3.460 | 3.320 | 3.430 | 481,287 | +0.05(+1.48%) |
Mar 05, 2015 | 3.420 | 3.440 | 3.340 | 3.380 | 588,781 | -0.03(-0.88%) |
Mar 04, 2015 | 3.510 | 3.540 | 3.400 | 3.410 | 719,692 | -0.13(-3.67%) |
Mar 03, 2015 | 3.600 | 3.620 | 3.530 | 3.540 | 564,236 | -0.06(-1.67%) |
Mar 02, 2015 | 3.530 | 3.640 | 3.510 | 3.600 | 769,914 | +0.05(+1.41%) |
Feb 27, 2015 | 3.410 | 3.590 | 3.410 | 3.550 | 1,730,990 | +0.12(+3.50%) |
Feb 26, 2015 | 3.460 | 3.510 | 3.405 | 3.430 | 322,291 | -0.07(-2.00%) |
Feb 25, 2015 | 3.490 | 3.518 | 3.415 | 3.500 | 467,331 | +0.02(+0.57%) |
Feb 24, 2015 | 3.490 | 3.600 | 3.440 | 3.480 | 1,385,275 | -0.04(-1.14%) |
Feb 23, 2015 | 3.460 | 3.540 | 3.370 | 3.520 | 608,860 | +0.06(+1.73%) |
Feb 20, 2015 | 3.540 | 3.560 | 3.430 | 3.460 | 657,525 | -0.10(-2.81%) |
Feb 19, 2015 | 3.410 | 3.580 | 3.380 | 3.560 | 1,277,169 | +0.15(+4.40%) |
Feb 18, 2015 | 3.350 | 3.480 | 3.340 | 3.410 | 1,111,447 | +0.00(+0.00%) |
Feb 17, 2015 | 3.440 | 3.450 | 3.380 | 3.410 | 469,694 | -0.05(-1.45%) |
Feb 13, 2015 | 3.380 | 3.460 | 3.460 | 3.460 | 862,600 | +0.10(+2.98%) |
Feb 12, 2015 | 3.230 | 3.370 | 3.200 | 3.360 | 1,087,253 | +0.17(+5.33%) |
Feb 11, 2015 | 3.200 | 3.250 | 3.130 | 3.190 | 776,358 | -0.02(-0.62%) |
Feb 10, 2015 | 3.190 | 3.220 | 3.100 | 3.210 | 607,147 | +0.06(+1.90%) |
Feb 09, 2015 | 3.230 | 3.290 | 3.135 | 3.150 | 559,025 | -0.10(-3.08%) |
Feb 06, 2015 | 3.150 | 3.260 | 3.140 | 3.250 | 1,171,360 | +0.11(+3.50%) |
Feb 05, 2015 | 3.030 | 3.180 | 3.030 | 3.140 | 878,448 | +0.10(+3.29%) |
Feb 04, 2015 | 3.120 | 3.200 | 3.030 | 3.040 | 1,101,544 | -0.12(-3.80%) |
Feb 03, 2015 | 3.100 | 3.200 | 3.007 | 3.160 | 1,084,600 | +0.07(+2.27%) |