Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.454 | 4.408 | 4.408 | 4.408 | 5,164 | +0.09(+2.04%) |
Mar 30, 2015 | 4.320 | 4.320 | 4.320 | 4.320 | 268 | -0.09(-2.02%) |
Mar 27, 2015 | 4.275 | 4.418 | 4.275 | 4.409 | 1,496 | +0.03(+0.73%) |
Mar 26, 2015 | 4.276 | 4.377 | 4.276 | 4.377 | 1,246 | +0.09(+2.16%) |
Mar 25, 2015 | 4.275 | 4.284 | 4.275 | 4.284 | 3,564 | +0.01(+0.21%) |
Mar 24, 2015 | 4.350 | 4.578 | 4.275 | 4.275 | 8,675 | -0.00(-0.07%) |
Mar 23, 2015 | 4.276 | 4.297 | 4.275 | 4.278 | 4,010 | -0.04(-0.97%) |
Mar 20, 2015 | 4.275 | 4.320 | 4.275 | 4.320 | 3,867 | +0.04(+1.03%) |
Mar 19, 2015 | 4.276 | 4.427 | 4.275 | 4.276 | 3,108 | -0.03(-0.61%) |
Mar 18, 2015 | 4.275 | 4.302 | 4.275 | 4.302 | 4,034 | +0.03(+0.62%) |
Mar 17, 2015 | 4.275 | 4.356 | 4.275 | 4.275 | 5,044 | -0.01(-0.21%) |
Mar 16, 2015 | 4.275 | 4.320 | 4.275 | 4.284 | 3,639 | +0.01(+0.21%) |
Mar 13, 2015 | 4.275 | 4.391 | 4.275 | 4.275 | 2,508 | +0.00(+0.00%) |
Mar 12, 2015 | 4.338 | 4.569 | 4.275 | 4.275 | 4,440 | -0.20(-4.57%) |
Mar 11, 2015 | 4.249 | 4.480 | 4.249 | 4.480 | 4,978 | +0.19(+4.36%) |
Mar 10, 2015 | 4.516 | 4.534 | 4.231 | 4.293 | 14,025 | -0.16(-3.60%) |
Mar 09, 2015 | 4.462 | 4.632 | 4.142 | 4.454 | 48,954 | +0.33(+7.99%) |
Mar 06, 2015 | 4.454 | 4.454 | 4.124 | 4.124 | 20,948 | -0.21(-4.93%) |
Mar 05, 2015 | 4.810 | 4.810 | 4.097 | 4.338 | 46,974 | -0.18(-3.95%) |
Mar 04, 2015 | 4.596 | 4.703 | 4.311 | 4.516 | 183,508 | -0.19(-3.97%) |
Mar 03, 2015 | 3.866 | 4.899 | 3.866 | 4.703 | 294,514 | +0.93(+24.53%) |
Mar 02, 2015 | 3.741 | 3.777 | 3.732 | 3.777 | 6,790 | +0.04(+0.95%) |
Feb 27, 2015 | 3.750 | 3.750 | 3.741 | 3.741 | 1,324 | -0.03(-0.71%) |
Feb 26, 2015 | 3.768 | 3.768 | 3.768 | 3.768 | 335 | +0.03(+0.71%) |
Feb 23, 2015 | 3.759 | 3.741 | 3.741 | 3.741 | 561 | +0.08(+2.07%) |
Feb 20, 2015 | 3.607 | 3.665 | 3.607 | 3.665 | 376 | -0.09(-2.50%) |
Feb 19, 2015 | 3.759 | 3.759 | 3.759 | 3.759 | 244 | +0.06(+1.69%) |
Feb 18, 2015 | 3.777 | 3.777 | 3.616 | 3.696 | 2,356 | -0.08(-2.12%) |
Feb 17, 2015 | 3.777 | 3.777 | 3.777 | 3.777 | 337 | +0.00(+0.00%) |
Feb 13, 2015 | 3.777 | 3.777 | 3.777 | 3.777 | 449 | -0.01(-0.24%) |
Feb 11, 2015 | 3.652 | 3.786 | 3.786 | 3.786 | 336 | +0.20(+5.46%) |
Feb 10, 2015 | 3.786 | 3.786 | 3.590 | 3.590 | 7,057 | -0.20(-5.17%) |
Feb 09, 2015 | 3.777 | 3.786 | 3.777 | 3.786 | 5,514 | +0.00(+0.00%) |
Feb 06, 2015 | 3.786 | 3.830 | 3.750 | 3.786 | 1,576 | +0.07(+1.92%) |
Feb 05, 2015 | 3.714 | 3.830 | 3.714 | 3.714 | 578 | -0.04(-1.18%) |
Feb 04, 2015 | 3.820 | 3.830 | 3.590 | 3.759 | 15,373 | -0.03(-0.71%) |
Feb 02, 2015 | 3.786 | 3.786 | 3.786 | 3.786 | 224 | +0.00(+0.00%) |
Jan 30, 2015 | 3.786 | 3.786 | 3.786 | 3.786 | 381 | -0.04(-1.16%) |
Jan 29, 2015 | 3.786 | 3.830 | 3.786 | 3.830 | 5,794 | -0.03(-0.69%) |
Jan 28, 2015 | 3.750 | 3.857 | 3.750 | 3.857 | 798 | +0.00(+0.00%) |
Jan 27, 2015 | 3.857 | 3.857 | 3.857 | 3.857 | 5,569 | +0.11(+2.85%) |
Jan 26, 2015 | 3.750 | 3.750 | 3.750 | 3.750 | 112 | -0.12(-3.22%) |
Jan 23, 2015 | 3.875 | 3.884 | 3.875 | 3.875 | 5,955 | +0.06(+1.56%) |
Jan 21, 2015 | 3.750 | 3.815 | 3.815 | 3.815 | 3,817 | -0.06(-1.54%) |
Jan 20, 2015 | 3.919 | 3.946 | 3.830 | 3.875 | 4,652 | -0.12(-2.90%) |
Jan 16, 2015 | 3.919 | 4.008 | 3.830 | 3.990 | 13,613 | +0.12(+2.99%) |
Jan 15, 2015 | 3.964 | 3.964 | 3.777 | 3.875 | 2,780 | +0.03(+0.70%) |
Jan 14, 2015 | 3.964 | 3.964 | 3.848 | 3.848 | 5,862 | -0.04(-0.92%) |
Jan 13, 2015 | 3.875 | 3.892 | 3.839 | 3.884 | 7,705 | -0.03(-0.68%) |
Jan 12, 2015 | 3.518 | 4.308 | 3.518 | 3.910 | 121,206 | +0.52(+15.22%) |
Jan 09, 2015 | 3.385 | 3.411 | 3.385 | 3.394 | 3,536 | +0.01(+0.26%) |
Jan 08, 2015 | 3.331 | 3.394 | 3.322 | 3.385 | 5,840 | +0.03(+0.80%) |
Jan 07, 2015 | 3.082 | 3.358 | 3.082 | 3.358 | 10,061 | +0.15(+4.72%) |
Jan 06, 2015 | 3.215 | 3.224 | 3.207 | 3.207 | 5,725 | +0.01(+0.28%) |
Jan 05, 2015 | 3.215 | 3.215 | 3.198 | 3.198 | 700 | -0.02(-0.55%) |