Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.584 | 3.589 | 3.503 | 3.503 | 5,908 | -0.07(-1.91%) |
Apr 29, 2015 | 3.521 | 3.571 | 3.520 | 3.571 | 4,351 | +0.04(+1.21%) |
Apr 28, 2015 | 3.503 | 3.628 | 3.503 | 3.529 | 15,142 | +0.02(+0.49%) |
Apr 27, 2015 | 3.580 | 3.580 | 3.512 | 3.512 | 3,299 | -0.08(-2.14%) |
Apr 24, 2015 | 3.537 | 3.589 | 3.469 | 3.589 | 18,651 | +0.12(+3.45%) |
Apr 23, 2015 | 3.495 | 3.580 | 3.469 | 3.469 | 6,996 | -0.06(-1.69%) |
Apr 22, 2015 | 3.571 | 3.580 | 3.525 | 3.529 | 3,582 | -0.02(-0.48%) |
Apr 21, 2015 | 3.529 | 3.546 | 3.495 | 3.546 | 8,473 | +0.01(+0.24%) |
Apr 20, 2015 | 3.546 | 3.571 | 3.508 | 3.537 | 11,339 | -0.02(-0.58%) |
Apr 17, 2015 | 3.486 | 3.661 | 3.469 | 3.558 | 25,387 | +0.07(+2.06%) |
Apr 16, 2015 | 3.504 | 3.572 | 3.460 | 3.486 | 8,194 | -0.08(-2.16%) |
Apr 15, 2015 | 3.589 | 3.589 | 3.520 | 3.563 | 26,356 | -0.02(-0.48%) |
Apr 14, 2015 | 3.520 | 3.589 | 3.486 | 3.580 | 50,522 | -0.01(-0.24%) |
Apr 13, 2015 | 3.589 | 3.589 | 3.537 | 3.589 | 22,615 | -0.01(-0.24%) |
Apr 10, 2015 | 3.580 | 3.623 | 3.546 | 3.597 | 5,781 | +0.03(+0.72%) |
Apr 09, 2015 | 3.589 | 3.589 | 3.520 | 3.571 | 7,076 | +0.01(+0.24%) |
Apr 08, 2015 | 3.537 | 3.592 | 3.478 | 3.563 | 7,282 | +0.00(+0.00%) |
Apr 07, 2015 | 3.522 | 3.584 | 3.521 | 3.563 | 3,440 | +0.09(+2.46%) |
Apr 06, 2015 | 3.520 | 3.529 | 3.478 | 3.478 | 12,981 | -0.08(-2.16%) |
Apr 02, 2015 | 3.520 | 3.554 | 3.554 | 3.554 | 18,608 | +0.01(+0.24%) |
Apr 01, 2015 | 3.514 | 3.571 | 3.503 | 3.546 | 36,176 | +0.05(+1.47%) |
Mar 31, 2015 | 3.553 | 3.553 | 3.478 | 3.495 | 3,371 | +0.00(+0.00%) |
Mar 30, 2015 | 3.546 | 3.563 | 3.463 | 3.495 | 5,324 | -0.00(-0.01%) |
Mar 27, 2015 | 3.486 | 3.597 | 3.452 | 3.495 | 5,794 | +0.04(+1.25%) |
Mar 26, 2015 | 3.401 | 3.595 | 3.360 | 3.452 | 45,865 | +0.02(+0.49%) |
Mar 25, 2015 | 3.486 | 3.502 | 3.418 | 3.435 | 34,786 | -0.05(-1.45%) |
Mar 24, 2015 | 3.486 | 3.511 | 3.485 | 3.485 | 11,958 | +0.00(+0.00%) |
Mar 23, 2015 | 3.418 | 3.527 | 3.401 | 3.485 | 21,725 | +0.08(+2.47%) |
Mar 20, 2015 | 3.536 | 3.637 | 3.401 | 3.401 | 30,641 | -0.15(-4.26%) |
Mar 19, 2015 | 3.569 | 3.569 | 3.544 | 3.553 | 1,388 | -0.02(-0.47%) |
Mar 18, 2015 | 3.527 | 3.637 | 3.502 | 3.569 | 23,493 | +0.02(+0.47%) |
Mar 17, 2015 | 3.536 | 3.603 | 3.527 | 3.553 | 27,317 | -0.03(-0.70%) |
Mar 16, 2015 | 3.603 | 3.628 | 3.578 | 3.578 | 4,080 | -0.03(-0.70%) |
Mar 13, 2015 | 3.561 | 3.637 | 3.553 | 3.603 | 6,977 | +0.01(+0.23%) |
Mar 12, 2015 | 3.502 | 3.611 | 3.502 | 3.595 | 15,684 | +0.08(+2.15%) |
Mar 11, 2015 | 3.569 | 3.569 | 3.519 | 3.519 | 11,680 | +0.00(+0.00%) |
Mar 10, 2015 | 3.511 | 3.565 | 3.511 | 3.519 | 13,850 | -0.04(-1.18%) |
Mar 09, 2015 | 3.628 | 3.628 | 3.536 | 3.561 | 7,383 | -0.04(-1.17%) |
Mar 06, 2015 | 3.578 | 3.603 | 3.511 | 3.603 | 18,859 | +0.03(+0.94%) |
Mar 05, 2015 | 3.511 | 3.578 | 3.502 | 3.569 | 5,625 | +0.06(+1.67%) |
Mar 04, 2015 | 3.485 | 3.553 | 3.536 | 3.511 | 12,039 | -0.03(-0.71%) |
Mar 03, 2015 | 3.611 | 3.687 | 3.527 | 3.536 | 32,647 | -0.10(-2.77%) |
Mar 02, 2015 | 3.586 | 3.670 | 3.569 | 3.637 | 13,962 | +0.05(+1.41%) |
Feb 27, 2015 | 3.631 | 3.695 | 3.586 | 3.586 | 10,082 | -0.03(-0.70%) |
Feb 26, 2015 | 3.645 | 3.687 | 3.578 | 3.611 | 4,463 | +0.01(+0.23%) |
Feb 25, 2015 | 3.695 | 3.695 | 3.603 | 3.603 | 2,931 | -0.03(-0.69%) |
Feb 24, 2015 | 3.687 | 3.687 | 3.578 | 3.628 | 3,039 | +0.04(+1.17%) |
Feb 23, 2015 | 3.737 | 3.746 | 3.586 | 3.586 | 7,736 | -0.14(-3.83%) |
Feb 20, 2015 | 3.662 | 3.771 | 3.662 | 3.729 | 14,847 | +0.04(+1.14%) |
Feb 19, 2015 | 3.686 | 3.695 | 3.640 | 3.687 | 5,735 | +0.03(+0.92%) |
Feb 18, 2015 | 3.544 | 3.695 | 3.527 | 3.653 | 27,991 | +0.10(+2.96%) |
Feb 17, 2015 | 3.452 | 3.561 | 3.452 | 3.548 | 17,315 | +0.08(+2.30%) |
Feb 13, 2015 | 3.511 | 3.469 | 3.469 | 3.469 | 3,333 | -0.02(-0.48%) |
Feb 12, 2015 | 3.418 | 3.519 | 3.418 | 3.485 | 17,418 | +0.06(+1.72%) |
Feb 11, 2015 | 3.423 | 3.494 | 3.401 | 3.427 | 7,819 | -0.03(-0.97%) |
Feb 10, 2015 | 3.494 | 3.494 | 3.410 | 3.460 | 2,788 | +0.00(+0.00%) |
Feb 09, 2015 | 3.443 | 3.477 | 3.427 | 3.460 | 4,560 | +0.03(+0.73%) |
Feb 06, 2015 | 3.427 | 3.477 | 3.401 | 3.435 | 30,403 | -0.01(-0.24%) |
Feb 05, 2015 | 3.460 | 3.494 | 3.418 | 3.443 | 10,020 | -0.03(-0.73%) |
Feb 04, 2015 | 3.460 | 3.485 | 3.443 | 3.469 | 12,735 | -0.03(-0.96%) |
Feb 03, 2015 | 3.494 | 3.536 | 3.452 | 3.502 | 38,558 | +0.01(+0.24%) |