Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.340 | 3.690 | 3.340 | 3.550 | 15,382 | -0.07(-1.93%) |
Mar 30, 2015 | 3.540 | 3.670 | 3.499 | 3.620 | 15,175 | +0.23(+6.78%) |
Mar 27, 2015 | 3.560 | 3.580 | 3.320 | 3.390 | 52,764 | -0.19(-5.31%) |
Mar 26, 2015 | 3.560 | 3.650 | 3.560 | 3.580 | 37,674 | -0.11(-2.98%) |
Mar 25, 2015 | 3.680 | 3.840 | 3.581 | 3.690 | 36,991 | -0.20(-5.14%) |
Mar 24, 2015 | 3.830 | 3.900 | 3.830 | 3.890 | 1,696 | +0.20(+5.42%) |
Mar 23, 2015 | 3.840 | 3.940 | 3.690 | 3.690 | 13,159 | -0.13(-3.40%) |
Mar 20, 2015 | 4.010 | 4.010 | 3.820 | 3.820 | 14,325 | -0.19(-4.74%) |
Mar 19, 2015 | 4.040 | 4.130 | 3.990 | 4.010 | 8,225 | -0.07(-1.72%) |
Mar 18, 2015 | 3.960 | 4.110 | 3.960 | 4.080 | 6,775 | +0.07(+1.75%) |
Mar 17, 2015 | 4.010 | 4.160 | 3.910 | 4.010 | 18,461 | -0.10(-2.43%) |
Mar 16, 2015 | 4.100 | 4.170 | 4.010 | 4.110 | 19,936 | -0.11(-2.61%) |
Mar 13, 2015 | 4.210 | 4.250 | 4.130 | 4.220 | 3,030 | +0.03(+0.72%) |
Mar 12, 2015 | 4.181 | 4.240 | 4.150 | 4.190 | 9,209 | -0.01(-0.24%) |
Mar 11, 2015 | 4.240 | 4.250 | 4.100 | 4.200 | 18,728 | -0.02(-0.47%) |
Mar 10, 2015 | 4.220 | 4.240 | 4.150 | 4.220 | 26,587 | +0.02(+0.48%) |
Mar 09, 2015 | 4.150 | 4.210 | 4.150 | 4.200 | 11,601 | +0.04(+0.96%) |
Mar 06, 2015 | 4.100 | 4.180 | 4.100 | 4.160 | 6,295 | +0.02(+0.48%) |
Mar 05, 2015 | 4.170 | 4.200 | 4.111 | 4.140 | 1,469 | +0.01(+0.24%) |
Mar 04, 2015 | 4.110 | 4.190 | 4.100 | 4.130 | 8,816 | +0.01(+0.24%) |
Mar 03, 2015 | 4.159 | 4.170 | 4.100 | 4.120 | 6,037 | -0.05(-1.20%) |
Mar 02, 2015 | 4.101 | 4.200 | 4.061 | 4.170 | 15,005 | +0.07(+1.71%) |
Feb 27, 2015 | 4.100 | 4.150 | 4.040 | 4.100 | 15,735 | +0.00(+0.00%) |
Feb 26, 2015 | 4.130 | 4.166 | 4.090 | 4.100 | 42,027 | -0.03(-0.73%) |
Feb 25, 2015 | 4.110 | 4.150 | 4.110 | 4.130 | 2,342 | +0.03(+0.73%) |
Feb 24, 2015 | 4.190 | 4.200 | 4.080 | 4.100 | 9,356 | -0.01(-0.24%) |
Feb 23, 2015 | 4.100 | 4.210 | 4.100 | 4.110 | 3,868 | -0.04(-0.96%) |
Feb 20, 2015 | 4.110 | 4.230 | 4.050 | 4.150 | 18,566 | -0.08(-1.89%) |
Feb 19, 2015 | 4.150 | 4.240 | 4.100 | 4.230 | 31,906 | +0.09(+2.17%) |
Feb 18, 2015 | 4.130 | 4.240 | 4.030 | 4.140 | 15,655 | +0.03(+0.73%) |
Feb 17, 2015 | 4.040 | 4.200 | 4.020 | 4.110 | 7,011 | +0.04(+0.98%) |
Feb 13, 2015 | 4.070 | 4.070 | 4.070 | 4.070 | 19,500 | +0.04(+0.99%) |
Feb 12, 2015 | 4.110 | 4.173 | 4.030 | 4.030 | 10,844 | -0.12(-2.89%) |
Feb 11, 2015 | 4.110 | 4.200 | 4.000 | 4.150 | 23,797 | +0.10(+2.47%) |
Feb 10, 2015 | 4.120 | 4.200 | 4.000 | 4.050 | 36,356 | -0.03(-0.74%) |
Feb 09, 2015 | 4.150 | 4.240 | 4.010 | 4.080 | 15,270 | -0.13(-3.09%) |
Feb 06, 2015 | 4.210 | 4.210 | 4.010 | 4.210 | 33,009 | +0.06(+1.45%) |
Feb 05, 2015 | 4.050 | 4.210 | 4.029 | 4.150 | 21,099 | -0.01(-0.24%) |
Feb 04, 2015 | 4.030 | 4.220 | 3.900 | 4.160 | 17,088 | +0.16(+4.00%) |
Feb 03, 2015 | 4.140 | 4.200 | 3.990 | 4.000 | 45,872 | -0.15(-3.61%) |
Feb 02, 2015 | 4.000 | 4.210 | 3.960 | 4.150 | 19,292 | +0.13(+3.23%) |
Jan 30, 2015 | 4.110 | 4.120 | 3.788 | 4.020 | 18,048 | -0.15(-3.60%) |
Jan 29, 2015 | 4.070 | 4.200 | 4.010 | 4.170 | 18,474 | +0.05(+1.21%) |
Jan 28, 2015 | 4.070 | 4.170 | 4.010 | 4.120 | 7,552 | -0.04(-0.96%) |
Jan 27, 2015 | 4.140 | 4.230 | 3.990 | 4.160 | 60,042 | -0.09(-2.12%) |
Jan 26, 2015 | 3.890 | 4.250 | 3.866 | 4.250 | 25,695 | +0.33(+8.42%) |
Jan 23, 2015 | 3.710 | 3.989 | 3.710 | 3.920 | 24,595 | +0.24(+6.52%) |
Jan 22, 2015 | 3.620 | 3.750 | 3.250 | 3.680 | 1,560,578 | -0.07(-1.87%) |
Jan 21, 2015 | 3.670 | 3.770 | 3.590 | 3.750 | 9,069 | +0.00(+0.13%) |
Jan 20, 2015 | 3.600 | 3.800 | 3.450 | 3.745 | 8,800 | +0.12(+3.31%) |
Jan 16, 2015 | 3.550 | 3.670 | 3.462 | 3.625 | 13,557 | +0.00(+0.14%) |
Jan 15, 2015 | 3.760 | 3.780 | 3.590 | 3.620 | 67,669 | -0.21(-5.48%) |
Jan 14, 2015 | 3.860 | 3.890 | 3.640 | 3.830 | 29,862 | +0.01(+0.26%) |
Jan 13, 2015 | 4.030 | 4.110 | 3.680 | 3.820 | 61,822 | -0.16(-4.02%) |
Jan 12, 2015 | 4.280 | 4.320 | 3.940 | 3.980 | 67,756 | -0.21(-5.01%) |
Jan 09, 2015 | 4.200 | 4.330 | 3.958 | 4.190 | 207,255 | -0.08(-1.99%) |
Jan 08, 2015 | 4.220 | 4.360 | 4.200 | 4.275 | 14,679 | +0.06(+1.30%) |
Jan 07, 2015 | 4.270 | 4.300 | 4.200 | 4.220 | 38,530 | -0.07(-1.63%) |
Jan 06, 2015 | 4.110 | 4.370 | 4.110 | 4.290 | 39,616 | +0.13(+3.12%) |
Jan 05, 2015 | 4.050 | 4.263 | 4.050 | 4.160 | 22,871 | +0.11(+2.72%) |