Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.971 | 3.983 | 3.967 | 3.975 | 251,337 | -0.01(-0.20%) |
Apr 29, 2015 | 3.948 | 3.987 | 3.948 | 3.983 | 509,341 | +0.03(+0.79%) |
Apr 28, 2015 | 3.948 | 3.963 | 3.948 | 3.952 | 287,592 | -0.00(-0.02%) |
Apr 27, 2015 | 3.952 | 3.971 | 3.952 | 3.952 | 199,801 | +0.00(+0.11%) |
Apr 24, 2015 | 3.967 | 3.967 | 3.940 | 3.948 | 303,090 | -0.01(-0.20%) |
Apr 23, 2015 | 3.983 | 3.991 | 3.956 | 3.956 | 587,496 | -0.01(-0.29%) |
Apr 22, 2015 | 3.994 | 3.994 | 3.963 | 3.967 | 339,586 | -0.02(-0.58%) |
Apr 21, 2015 | 3.967 | 3.994 | 3.963 | 3.991 | 642,815 | +0.02(+0.49%) |
Apr 20, 2015 | 3.975 | 3.979 | 3.959 | 3.971 | 311,979 | +0.01(+0.20%) |
Apr 17, 2015 | 3.952 | 3.970 | 3.952 | 3.963 | 462,411 | -0.00(-0.10%) |
Apr 16, 2015 | 3.956 | 3.975 | 3.952 | 3.967 | 301,404 | +0.01(+0.20%) |
Apr 15, 2015 | 3.952 | 3.963 | 3.943 | 3.959 | 475,598 | +0.02(+0.39%) |
Apr 14, 2015 | 3.932 | 3.944 | 3.932 | 3.944 | 219,064 | +0.01(+0.20%) |
Apr 13, 2015 | 3.944 | 3.952 | 3.936 | 3.936 | 285,510 | -0.01(-0.20%) |
Apr 10, 2015 | 3.948 | 3.956 | 3.940 | 3.944 | 432,658 | +0.00(+0.00%) |
Apr 09, 2015 | 3.944 | 3.959 | 3.932 | 3.944 | 591,104 | +0.01(+0.30%) |
Apr 08, 2015 | 3.925 | 3.940 | 3.921 | 3.932 | 405,612 | +0.01(+0.20%) |
Apr 07, 2015 | 3.901 | 3.940 | 3.901 | 3.925 | 487,493 | +0.02(+0.49%) |
Apr 06, 2015 | 3.878 | 3.928 | 3.878 | 3.905 | 600,244 | +0.02(+0.40%) |
Apr 02, 2015 | 3.867 | 3.890 | 3.890 | 3.890 | 583,378 | -0.00(-0.10%) |
Apr 01, 2015 | 3.882 | 3.898 | 3.874 | 3.894 | 365,676 | +0.02(+0.60%) |
Mar 31, 2015 | 3.867 | 3.882 | 3.867 | 3.871 | 585,515 | -0.01(-0.20%) |
Mar 30, 2015 | 3.905 | 3.905 | 3.836 | 3.878 | 1,342,141 | -0.03(-0.69%) |
Mar 27, 2015 | 3.882 | 3.913 | 3.878 | 3.905 | 402,694 | +0.02(+0.40%) |
Mar 26, 2015 | 3.878 | 3.894 | 3.878 | 3.890 | 250,777 | -0.00(-0.10%) |
Mar 25, 2015 | 3.874 | 3.898 | 3.874 | 3.894 | 322,728 | +0.02(+0.40%) |
Mar 24, 2015 | 3.874 | 3.882 | 3.867 | 3.878 | 314,977 | -0.01(-0.20%) |
Mar 23, 2015 | 3.898 | 3.925 | 3.867 | 3.886 | 596,488 | -0.01(-0.30%) |
Mar 20, 2015 | 3.901 | 3.909 | 3.882 | 3.898 | 388,663 | +0.00(+0.10%) |
Mar 19, 2015 | 3.878 | 3.909 | 3.878 | 3.894 | 313,078 | +0.01(+0.20%) |
Mar 18, 2015 | 3.874 | 3.894 | 3.840 | 3.886 | 724,709 | +0.02(+0.40%) |
Mar 17, 2015 | 3.913 | 3.913 | 3.871 | 3.871 | 553,262 | -0.04(-1.08%) |
Mar 16, 2015 | 3.932 | 3.932 | 3.913 | 3.913 | 403,558 | -0.01(-0.20%) |
Mar 13, 2015 | 3.932 | 3.936 | 3.913 | 3.921 | 272,688 | -0.01(-0.20%) |
Mar 12, 2015 | 3.909 | 3.932 | 3.909 | 3.928 | 216,552 | +0.02(+0.49%) |
Mar 11, 2015 | 3.944 | 3.947 | 3.901 | 3.909 | 518,999 | -0.04(-0.98%) |
Mar 10, 2015 | 3.959 | 3.959 | 3.944 | 3.948 | 385,190 | -0.01(-0.29%) |
Mar 09, 2015 | 3.921 | 3.967 | 3.921 | 3.959 | 363,534 | +0.03(+0.68%) |
Mar 06, 2015 | 3.921 | 3.936 | 3.906 | 3.932 | 485,785 | -0.01(-0.29%) |
Mar 05, 2015 | 3.902 | 3.948 | 3.902 | 3.944 | 504,651 | +0.03(+0.88%) |
Mar 04, 2015 | 3.898 | 3.917 | 3.894 | 3.909 | 320,424 | +0.00(+0.00%) |
Mar 03, 2015 | 3.902 | 3.917 | 3.883 | 3.909 | 1,853,342 | +0.00(+0.10%) |
Mar 02, 2015 | 3.906 | 3.936 | 3.902 | 3.906 | 583,306 | -0.00(-0.10%) |
Feb 27, 2015 | 3.906 | 3.917 | 3.894 | 3.909 | 390,967 | +0.00(+0.00%) |
Feb 26, 2015 | 3.909 | 3.929 | 3.902 | 3.909 | 592,074 | -0.01(-0.20%) |
Feb 25, 2015 | 3.940 | 3.940 | 3.917 | 3.917 | 404,242 | -0.03(-0.78%) |
Feb 24, 2015 | 3.929 | 3.948 | 3.917 | 3.948 | 458,441 | +0.01(+0.19%) |
Feb 23, 2015 | 3.925 | 3.940 | 3.921 | 3.940 | 366,833 | +0.02(+0.49%) |
Feb 20, 2015 | 3.925 | 3.932 | 3.917 | 3.921 | 132,137 | -0.01(-0.29%) |
Feb 19, 2015 | 3.909 | 3.932 | 3.909 | 3.932 | 279,204 | +0.01(+0.19%) |
Feb 18, 2015 | 3.909 | 3.929 | 3.909 | 3.925 | 272,530 | +0.00(+0.10%) |
Feb 17, 2015 | 3.925 | 3.932 | 3.898 | 3.921 | 603,435 | +0.02(+0.59%) |
Feb 13, 2015 | 3.906 | 3.898 | 3.898 | 3.898 | 240,763 | +0.00(+0.10%) |
Feb 12, 2015 | 3.917 | 3.917 | 3.894 | 3.894 | 449,984 | -0.02(-0.54%) |
Feb 11, 2015 | 3.921 | 3.925 | 3.909 | 3.915 | 215,824 | +0.00(+0.05%) |
Feb 10, 2015 | 3.906 | 3.925 | 3.906 | 3.913 | 304,739 | +0.02(+0.49%) |
Feb 09, 2015 | 3.887 | 3.902 | 3.879 | 3.894 | 351,800 | +0.01(+0.20%) |
Feb 06, 2015 | 3.902 | 3.902 | 3.875 | 3.887 | 587,621 | -0.01(-0.19%) |
Feb 05, 2015 | 3.890 | 3.896 | 3.868 | 3.894 | 419,912 | +0.02(+0.39%) |
Feb 04, 2015 | 3.871 | 3.902 | 3.864 | 3.879 | 470,082 | -0.00(-0.10%) |
Feb 03, 2015 | 3.898 | 3.901 | 3.868 | 3.883 | 675,016 | -0.00(-0.10%) |