Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.967 | 3.967 | 3.943 | 3.948 | 78,263 | -0.01(-0.37%) |
Mar 30, 2015 | 3.962 | 3.982 | 3.962 | 3.962 | 73,114 | +0.01(+0.37%) |
Mar 27, 2015 | 3.962 | 3.972 | 3.943 | 3.948 | 72,507 | -0.01(-0.37%) |
Mar 26, 2015 | 3.967 | 3.972 | 3.953 | 3.962 | 70,418 | -0.02(-0.49%) |
Mar 25, 2015 | 3.991 | 3.991 | 3.972 | 3.982 | 127,903 | +0.01(+0.24%) |
Mar 24, 2015 | 3.967 | 3.987 | 3.967 | 3.972 | 52,464 | +0.00(+0.00%) |
Mar 23, 2015 | 3.967 | 3.987 | 3.967 | 3.972 | 60,499 | +0.00(+0.00%) |
Mar 20, 2015 | 3.977 | 3.977 | 3.962 | 3.972 | 97,559 | +0.02(+0.50%) |
Mar 19, 2015 | 3.967 | 3.967 | 3.947 | 3.952 | 55,191 | -0.00(-0.12%) |
Mar 18, 2015 | 3.938 | 3.960 | 3.928 | 3.957 | 182,514 | +0.01(+0.37%) |
Mar 17, 2015 | 3.943 | 3.943 | 3.923 | 3.943 | 53,500 | -0.01(-0.24%) |
Mar 16, 2015 | 3.914 | 3.952 | 3.914 | 3.952 | 72,324 | +0.03(+0.86%) |
Mar 13, 2015 | 3.928 | 3.928 | 3.899 | 3.919 | 81,852 | -0.01(-0.37%) |
Mar 12, 2015 | 3.914 | 3.938 | 3.914 | 3.933 | 94,146 | +0.01(+0.25%) |
Mar 11, 2015 | 3.919 | 3.923 | 3.909 | 3.923 | 82,960 | +0.00(+0.12%) |
Mar 10, 2015 | 3.919 | 3.938 | 3.909 | 3.919 | 68,005 | -0.02(-0.61%) |
Mar 09, 2015 | 3.972 | 3.976 | 3.928 | 3.943 | 87,449 | -0.01(-0.37%) |
Mar 06, 2015 | 3.976 | 3.976 | 3.943 | 3.957 | 113,754 | -0.02(-0.49%) |
Mar 05, 2015 | 3.976 | 3.986 | 3.957 | 3.976 | 61,455 | +0.01(+0.24%) |
Mar 04, 2015 | 3.986 | 3.976 | 3.952 | 3.967 | 60,705 | -0.01(-0.24%) |
Mar 03, 2015 | 3.991 | 3.991 | 3.968 | 3.976 | 75,389 | +0.00(+0.12%) |
Mar 02, 2015 | 4.005 | 4.015 | 3.972 | 3.972 | 127,944 | -0.03(-0.84%) |
Feb 27, 2015 | 4.005 | 4.030 | 4.005 | 4.005 | 61,540 | -0.01(-0.24%) |
Feb 26, 2015 | 4.015 | 4.020 | 4.005 | 4.015 | 63,256 | +0.00(+0.00%) |
Feb 25, 2015 | 3.986 | 4.015 | 3.981 | 4.015 | 106,687 | +0.03(+0.73%) |
Feb 24, 2015 | 3.976 | 3.987 | 3.952 | 3.986 | 80,975 | -0.00(-0.12%) |
Feb 23, 2015 | 3.962 | 3.991 | 3.962 | 3.991 | 54,461 | +0.03(+0.73%) |
Feb 20, 2015 | 3.943 | 3.986 | 3.943 | 3.962 | 53,487 | +0.02(+0.62%) |
Feb 19, 2015 | 3.937 | 3.950 | 3.933 | 3.937 | 46,227 | -0.00(-0.12%) |
Feb 18, 2015 | 3.952 | 3.957 | 3.937 | 3.942 | 75,239 | +0.00(+0.00%) |
Feb 17, 2015 | 3.961 | 3.981 | 3.942 | 3.942 | 111,125 | -0.03(-0.73%) |
Feb 13, 2015 | 3.957 | 3.971 | 3.971 | 3.971 | 68,433 | +0.01(+0.24%) |
Feb 12, 2015 | 3.947 | 3.973 | 3.947 | 3.961 | 46,730 | +0.02(+0.49%) |
Feb 11, 2015 | 3.913 | 3.942 | 3.913 | 3.942 | 35,885 | +0.03(+0.74%) |
Feb 10, 2015 | 3.928 | 3.937 | 3.913 | 3.913 | 35,390 | -0.01(-0.37%) |
Feb 09, 2015 | 3.904 | 3.928 | 3.899 | 3.928 | 93,748 | +0.00(+0.00%) |
Feb 06, 2015 | 3.923 | 3.942 | 3.923 | 3.928 | 47,943 | +0.00(+0.00%) |
Feb 05, 2015 | 3.909 | 3.942 | 3.909 | 3.928 | 80,966 | +0.01(+0.25%) |
Feb 04, 2015 | 3.923 | 3.942 | 3.904 | 3.918 | 130,956 | -0.00(-0.12%) |
Feb 03, 2015 | 3.923 | 3.928 | 3.894 | 3.923 | 40,030 | +0.01(+0.25%) |
Feb 02, 2015 | 3.913 | 3.918 | 3.889 | 3.913 | 47,550 | +0.01(+0.25%) |
Jan 30, 2015 | 3.913 | 3.913 | 3.894 | 3.904 | 78,732 | -0.01(-0.37%) |
Jan 29, 2015 | 3.889 | 3.918 | 3.889 | 3.918 | 51,999 | +0.02(+0.62%) |
Jan 28, 2015 | 3.894 | 3.913 | 3.889 | 3.894 | 92,924 | -0.00(-0.12%) |
Jan 27, 2015 | 3.889 | 3.913 | 3.885 | 3.899 | 84,437 | -0.00(-0.12%) |
Jan 26, 2015 | 3.885 | 3.913 | 3.885 | 3.904 | 73,253 | +0.01(+0.37%) |
Jan 23, 2015 | 3.894 | 3.913 | 3.889 | 3.889 | 36,970 | -0.01(-0.37%) |
Jan 22, 2015 | 3.899 | 3.918 | 3.880 | 3.904 | 76,325 | +0.03(+0.87%) |
Jan 21, 2015 | 3.841 | 3.875 | 3.841 | 3.870 | 80,839 | +0.01(+0.39%) |
Jan 20, 2015 | 3.922 | 3.922 | 3.855 | 3.855 | 63,826 | -0.04(-1.11%) |
Jan 16, 2015 | 3.879 | 3.903 | 3.879 | 3.898 | 50,255 | +0.03(+0.74%) |
Jan 15, 2015 | 3.870 | 3.894 | 3.865 | 3.870 | 56,252 | -0.00(-0.12%) |
Jan 14, 2015 | 3.870 | 3.884 | 3.846 | 3.874 | 79,747 | -0.01(-0.25%) |
Jan 13, 2015 | 3.870 | 3.903 | 3.870 | 3.884 | 112,411 | +0.00(+0.00%) |
Jan 12, 2015 | 3.889 | 3.889 | 3.870 | 3.884 | 54,331 | -0.00(-0.12%) |
Jan 09, 2015 | 3.874 | 3.889 | 3.855 | 3.889 | 62,345 | +0.02(+0.49%) |
Jan 08, 2015 | 3.865 | 3.889 | 3.846 | 3.870 | 78,705 | +0.03(+0.87%) |
Jan 07, 2015 | 3.841 | 3.860 | 3.836 | 3.836 | 43,924 | +0.01(+0.25%) |
Jan 06, 2015 | 3.870 | 3.874 | 3.826 | 3.826 | 67,689 | -0.04(-1.11%) |
Jan 05, 2015 | 3.874 | 3.874 | 3.826 | 3.870 | 127,433 | -0.00(-0.12%) |