Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.312 | 4.432 | 4.296 | 4.344 | 75,926 | -0.05(-1.09%) |
Mar 30, 2015 | 4.543 | 4.575 | 4.272 | 4.392 | 246,405 | +0.02(+0.36%) |
Mar 27, 2015 | 4.384 | 4.520 | 4.312 | 4.376 | 158,780 | -0.11(-2.49%) |
Mar 26, 2015 | 4.735 | 4.902 | 4.384 | 4.488 | 1,651,258 | +0.28(+6.63%) |
Mar 25, 2015 | 4.344 | 4.440 | 4.201 | 4.209 | 164,982 | -0.14(-3.30%) |
Mar 24, 2015 | 4.272 | 4.395 | 4.272 | 4.352 | 81,488 | +0.07(+1.68%) |
Mar 23, 2015 | 4.241 | 4.368 | 4.217 | 4.280 | 117,721 | +0.11(+2.68%) |
Mar 20, 2015 | 4.080 | 4.225 | 4.057 | 4.169 | 65,802 | +0.16(+3.98%) |
Mar 19, 2015 | 3.985 | 4.062 | 3.985 | 4.009 | 34,081 | +0.07(+1.82%) |
Mar 18, 2015 | 3.930 | 3.978 | 3.914 | 3.938 | 55,931 | +0.02(+0.61%) |
Mar 17, 2015 | 3.906 | 3.978 | 3.906 | 3.914 | 42,515 | +0.00(+0.00%) |
Mar 16, 2015 | 3.930 | 3.985 | 3.906 | 3.914 | 26,637 | -0.04(-1.01%) |
Mar 13, 2015 | 3.970 | 3.978 | 3.866 | 3.954 | 36,498 | +0.02(+0.61%) |
Mar 12, 2015 | 3.978 | 3.978 | 3.842 | 3.930 | 23,566 | +0.02(+0.41%) |
Mar 11, 2015 | 3.818 | 3.930 | 3.802 | 3.914 | 68,970 | +0.14(+3.81%) |
Mar 10, 2015 | 3.762 | 3.818 | 3.707 | 3.770 | 81,923 | +0.02(+0.42%) |
Mar 09, 2015 | 3.858 | 3.874 | 3.754 | 3.754 | 78,880 | -0.07(-1.88%) |
Mar 06, 2015 | 3.874 | 3.874 | 3.794 | 3.826 | 16,484 | -0.05(-1.23%) |
Mar 05, 2015 | 3.906 | 3.938 | 3.874 | 3.874 | 39,822 | -0.05(-1.22%) |
Mar 04, 2015 | 3.962 | 3.970 | 3.922 | 3.922 | 49,736 | -0.04(-1.01%) |
Mar 03, 2015 | 3.993 | 4.025 | 3.962 | 3.962 | 18,551 | -0.08(-1.97%) |
Mar 02, 2015 | 4.033 | 4.105 | 4.033 | 4.041 | 20,150 | -0.02(-0.59%) |
Feb 27, 2015 | 4.089 | 4.097 | 4.041 | 4.065 | 5,387 | -0.02(-0.39%) |
Feb 26, 2015 | 4.089 | 4.105 | 4.041 | 4.081 | 15,004 | -0.01(-0.16%) |
Feb 25, 2015 | 4.025 | 4.129 | 4.025 | 4.088 | 46,709 | +0.06(+1.54%) |
Feb 24, 2015 | 3.985 | 4.057 | 3.985 | 4.025 | 25,503 | +0.05(+1.26%) |
Feb 23, 2015 | 4.065 | 4.073 | 3.906 | 3.975 | 36,999 | -0.14(-3.35%) |
Feb 20, 2015 | 4.161 | 4.225 | 4.073 | 4.113 | 29,184 | -0.06(-1.53%) |
Feb 19, 2015 | 4.065 | 4.249 | 4.065 | 4.177 | 128,530 | +0.10(+2.54%) |
Feb 18, 2015 | 3.985 | 4.113 | 3.969 | 4.073 | 83,767 | +0.10(+2.43%) |
Feb 17, 2015 | 3.906 | 4.009 | 3.906 | 3.977 | 32,388 | +0.06(+1.61%) |
Feb 13, 2015 | 3.858 | 3.914 | 3.914 | 3.914 | 31,112 | +0.12(+3.15%) |
Feb 12, 2015 | 3.786 | 3.850 | 3.786 | 3.794 | 31,748 | +0.03(+0.85%) |
Feb 11, 2015 | 3.922 | 3.946 | 3.754 | 3.762 | 76,907 | -0.15(-3.87%) |
Feb 10, 2015 | 4.009 | 4.057 | 3.914 | 3.914 | 45,240 | -0.11(-2.77%) |
Feb 09, 2015 | 4.041 | 4.073 | 4.013 | 4.025 | 22,186 | +0.02(+0.39%) |
Feb 06, 2015 | 4.025 | 4.033 | 4.001 | 4.009 | 14,478 | -0.01(-0.20%) |
Feb 05, 2015 | 4.002 | 4.049 | 4.002 | 4.017 | 19,914 | +0.08(+2.02%) |
Feb 04, 2015 | 3.906 | 4.089 | 3.906 | 3.938 | 186,586 | +0.09(+2.28%) |
Feb 03, 2015 | 3.794 | 3.922 | 3.794 | 3.850 | 77,678 | +0.05(+1.26%) |
Feb 02, 2015 | 3.850 | 3.874 | 3.786 | 3.802 | 18,886 | -0.05(-1.24%) |
Jan 30, 2015 | 3.874 | 3.954 | 3.826 | 3.850 | 16,383 | -0.04(-1.02%) |
Jan 29, 2015 | 3.786 | 3.910 | 3.786 | 3.890 | 48,765 | +0.13(+3.39%) |
Jan 28, 2015 | 3.914 | 3.914 | 3.746 | 3.762 | 64,539 | -0.15(-3.87%) |
Jan 27, 2015 | 4.025 | 4.033 | 3.811 | 3.914 | 131,132 | -0.14(-3.54%) |
Jan 26, 2015 | 4.042 | 4.097 | 4.025 | 4.057 | 86,591 | +0.01(+0.20%) |
Jan 23, 2015 | 4.057 | 4.161 | 4.025 | 4.049 | 100,087 | -0.04(-0.87%) |
Jan 22, 2015 | 4.105 | 4.105 | 4.025 | 4.085 | 84,363 | -0.00(-0.11%) |
Jan 21, 2015 | 4.129 | 4.145 | 4.041 | 4.089 | 23,649 | -0.04(-0.97%) |
Jan 20, 2015 | 4.113 | 4.185 | 4.097 | 4.129 | 58,824 | +0.02(+0.39%) |
Jan 16, 2015 | 4.105 | 4.185 | 4.097 | 4.113 | 14,007 | +0.04(+0.98%) |
Jan 15, 2015 | 4.161 | 4.201 | 4.073 | 4.073 | 39,419 | -0.04(-0.97%) |
Jan 14, 2015 | 4.145 | 4.185 | 4.097 | 4.113 | 74,267 | +0.00(+0.00%) |
Jan 13, 2015 | 4.264 | 4.352 | 4.113 | 4.113 | 197,922 | -0.14(-3.37%) |
Jan 12, 2015 | 4.296 | 4.368 | 4.225 | 4.256 | 74,952 | -0.07(-1.66%) |
Jan 09, 2015 | 4.249 | 4.400 | 4.217 | 4.328 | 108,173 | +0.08(+1.88%) |
Jan 08, 2015 | 4.256 | 4.344 | 4.209 | 4.249 | 100,364 | -0.03(-0.75%) |
Jan 07, 2015 | 4.368 | 4.424 | 4.209 | 4.280 | 86,655 | -0.03(-0.74%) |
Jan 06, 2015 | 4.512 | 4.516 | 4.233 | 4.312 | 109,517 | -0.19(-4.25%) |
Jan 05, 2015 | 4.579 | 4.607 | 4.352 | 4.504 | 89,383 | -0.12(-2.59%) |