Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.620 | 3.780 | 3.620 | 3.780 | 10,600 | +0.00(+0.00%) |
Mar 30, 2015 | 3.740 | 3.830 | 3.690 | 3.780 | 5,292 | -0.08(-2.16%) |
Mar 27, 2015 | 3.780 | 3.880 | 3.770 | 3.863 | 41,980 | +0.07(+1.94%) |
Mar 26, 2015 | 3.750 | 3.820 | 3.740 | 3.790 | 10,566 | -0.03(-0.79%) |
Mar 25, 2015 | 3.700 | 3.820 | 3.700 | 3.820 | 9,009 | +0.14(+3.80%) |
Mar 24, 2015 | 3.630 | 3.690 | 3.620 | 3.680 | 28,162 | +0.01(+0.27%) |
Mar 23, 2015 | 3.650 | 3.670 | 3.630 | 3.670 | 1,792 | +0.01(+0.27%) |
Mar 20, 2015 | 3.621 | 3.660 | 3.600 | 3.660 | 3,658 | +0.02(+0.55%) |
Mar 19, 2015 | 3.590 | 3.640 | 3.560 | 3.640 | 1,211 | +0.02(+0.55%) |
Mar 18, 2015 | 3.580 | 3.640 | 3.540 | 3.620 | 2,962 | +0.04(+1.12%) |
Mar 17, 2015 | 3.600 | 3.600 | 3.570 | 3.580 | 2,767 | -0.02(-0.56%) |
Mar 16, 2015 | 3.600 | 3.620 | 3.561 | 3.600 | 4,195 | -0.05(-1.37%) |
Mar 13, 2015 | 3.587 | 3.650 | 3.570 | 3.650 | 13,979 | +0.05(+1.39%) |
Mar 12, 2015 | 3.640 | 3.720 | 3.580 | 3.600 | 10,010 | -0.07(-1.91%) |
Mar 11, 2015 | 3.600 | 3.730 | 3.580 | 3.670 | 7,110 | +0.01(+0.27%) |
Mar 10, 2015 | 3.720 | 3.800 | 3.630 | 3.660 | 13,527 | -0.17(-4.44%) |
Mar 09, 2015 | 3.880 | 3.900 | 3.760 | 3.830 | 1,617 | -0.06(-1.54%) |
Mar 06, 2015 | 3.940 | 3.940 | 3.830 | 3.890 | 9,126 | -0.05(-1.27%) |
Mar 05, 2015 | 3.960 | 3.960 | 3.910 | 3.940 | 7,998 | +0.03(+0.77%) |
Mar 04, 2015 | 3.660 | 3.920 | 3.650 | 3.910 | 59,215 | +0.21(+5.53%) |
Mar 03, 2015 | 3.630 | 3.759 | 3.610 | 3.705 | 33,317 | +0.04(+1.23%) |
Mar 02, 2015 | 3.730 | 3.730 | 3.600 | 3.660 | 19,737 | -0.02(-0.65%) |
Feb 27, 2015 | 3.620 | 3.760 | 3.580 | 3.684 | 28,665 | +0.00(+0.11%) |
Feb 26, 2015 | 3.610 | 3.690 | 3.550 | 3.680 | 21,707 | +0.03(+0.82%) |
Feb 25, 2015 | 3.690 | 3.660 | 3.620 | 3.650 | 12,020 | -0.01(-0.27%) |
Feb 24, 2015 | 3.640 | 3.660 | 3.601 | 3.660 | 12,318 | +0.06(+1.67%) |
Feb 23, 2015 | 3.710 | 3.740 | 3.600 | 3.600 | 14,463 | -0.14(-3.74%) |
Feb 20, 2015 | 3.830 | 3.830 | 3.690 | 3.740 | 15,023 | -0.03(-0.80%) |
Feb 19, 2015 | 3.670 | 3.770 | 3.670 | 3.770 | 5,451 | -0.03(-0.79%) |
Feb 18, 2015 | 3.650 | 3.820 | 3.650 | 3.800 | 10,762 | +0.00(+0.00%) |
Feb 17, 2015 | 3.680 | 4.060 | 3.660 | 3.800 | 65,140 | +0.14(+3.83%) |
Feb 13, 2015 | 3.510 | 3.660 | 3.660 | 3.660 | 46,300 | +0.14(+3.98%) |
Feb 12, 2015 | 3.510 | 3.550 | 3.510 | 3.520 | 25,593 | +0.02(+0.57%) |
Feb 11, 2015 | 3.470 | 3.520 | 3.460 | 3.500 | 24,155 | +0.03(+0.86%) |
Feb 10, 2015 | 3.490 | 3.490 | 3.450 | 3.470 | 40,039 | +0.01(+0.29%) |
Feb 09, 2015 | 3.500 | 3.500 | 3.430 | 3.460 | 41,577 | -0.01(-0.29%) |
Feb 06, 2015 | 3.520 | 3.525 | 3.450 | 3.470 | 46,070 | -0.04(-1.14%) |
Feb 05, 2015 | 3.400 | 3.550 | 3.400 | 3.510 | 15,752 | +0.08(+2.33%) |
Feb 04, 2015 | 3.420 | 3.440 | 3.340 | 3.430 | 47,136 | +0.00(+0.00%) |
Feb 03, 2015 | 3.430 | 3.500 | 3.430 | 3.430 | 32,496 | +0.02(+0.59%) |
Feb 02, 2015 | 3.400 | 3.450 | 3.390 | 3.410 | 7,306 | -0.03(-0.87%) |
Jan 30, 2015 | 3.440 | 3.450 | 3.370 | 3.440 | 38,634 | -0.01(-0.29%) |
Jan 29, 2015 | 3.430 | 3.470 | 3.430 | 3.450 | 15,432 | +0.01(+0.29%) |
Jan 28, 2015 | 3.440 | 3.460 | 3.380 | 3.440 | 42,884 | -0.02(-0.58%) |
Jan 27, 2015 | 3.410 | 3.470 | 3.410 | 3.460 | 15,906 | +0.01(+0.29%) |
Jan 26, 2015 | 3.470 | 3.500 | 3.450 | 3.450 | 19,853 | -0.05(-1.43%) |
Jan 23, 2015 | 3.520 | 3.520 | 3.450 | 3.500 | 21,176 | -0.01(-0.28%) |
Jan 22, 2015 | 3.480 | 3.560 | 3.480 | 3.510 | 33,214 | +0.01(+0.29%) |
Jan 21, 2015 | 3.460 | 3.500 | 3.430 | 3.500 | 36,861 | +0.01(+0.29%) |
Jan 20, 2015 | 3.490 | 3.530 | 3.431 | 3.490 | 85,103 | -0.05(-1.41%) |
Jan 16, 2015 | 3.480 | 3.550 | 3.480 | 3.540 | 17,047 | +0.01(+0.28%) |
Jan 15, 2015 | 3.610 | 3.610 | 3.450 | 3.530 | 59,658 | -0.01(-0.28%) |
Jan 14, 2015 | 3.550 | 3.590 | 3.530 | 3.540 | 56,276 | +0.00(+0.00%) |
Jan 13, 2015 | 3.550 | 3.600 | 3.520 | 3.540 | 48,433 | -0.01(-0.28%) |
Jan 12, 2015 | 3.530 | 3.580 | 3.530 | 3.550 | 43,483 | +0.02(+0.57%) |
Jan 09, 2015 | 3.540 | 3.580 | 3.530 | 3.530 | 101,099 | -0.01(-0.28%) |
Jan 08, 2015 | 3.550 | 3.624 | 3.510 | 3.540 | 180,086 | +0.23(+6.95%) |
Jan 07, 2015 | 3.447 | 3.525 | 3.280 | 3.310 | 53,096 | -0.11(-3.13%) |
Jan 06, 2015 | 3.410 | 3.470 | 3.390 | 3.417 | 7,464 | -0.06(-1.82%) |
Jan 05, 2015 | 3.500 | 3.520 | 3.400 | 3.480 | 10,997 | -0.03(-0.85%) |