Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.960 | 2.970 | 2.940 | 2.940 | 40,850 | +0.00(+0.00%) |
Mar 30, 2015 | 2.980 | 2.990 | 2.940 | 2.940 | 7,600 | -0.13(-4.23%) |
Mar 27, 2015 | 3.090 | 3.090 | 3.060 | 3.070 | 2,899 | -0.25(-7.53%) |
Mar 26, 2015 | 3.330 | 3.370 | 3.290 | 3.320 | 7,620 | +0.16(+5.06%) |
Mar 25, 2015 | 3.200 | 3.205 | 3.160 | 3.160 | 2,162 | -0.01(-0.33%) |
Mar 24, 2015 | 3.140 | 3.185 | 3.140 | 3.171 | 30,631 | +0.02(+0.65%) |
Mar 23, 2015 | 3.150 | 3.150 | 3.100 | 3.150 | 4,962 | -0.02(-0.63%) |
Mar 20, 2015 | 3.120 | 3.170 | 3.120 | 3.170 | 7,451 | +0.09(+2.92%) |
Mar 19, 2015 | 3.065 | 3.080 | 3.065 | 3.080 | 3,619 | +0.10(+3.36%) |
Mar 18, 2015 | 2.930 | 2.980 | 2.840 | 2.980 | 77,866 | -0.08(-2.61%) |
Mar 16, 2015 | 3.060 | 3.060 | 3.060 | 0 | +0.08(+2.68%) | |
Mar 13, 2015 | 3.040 | 3.042 | 2.980 | 2.980 | 2,120 | +0.00(+0.00%) |
Mar 12, 2015 | 2.950 | 3.030 | 2.950 | 2.980 | 5,288 | +0.05(+1.71%) |
Mar 11, 2015 | 3.000 | 3.000 | 2.930 | 2.930 | 7,055 | -0.10(-3.30%) |
Mar 10, 2015 | 3.131 | 3.131 | 3.030 | 3.030 | 3,268 | -0.24(-7.34%) |
Mar 09, 2015 | 3.330 | 3.330 | 3.270 | 3.270 | 1,556 | +0.01(+0.31%) |
Mar 06, 2015 | 3.450 | 3.450 | 3.250 | 3.260 | 17,807 | -0.27(-7.54%) |
Mar 05, 2015 | 3.566 | 3.566 | 3.520 | 3.526 | 7,027 | -0.02(-0.68%) |
Mar 04, 2015 | 3.540 | 3.550 | 3.540 | 3.550 | 269 | -0.24(-6.33%) |
Mar 02, 2015 | 3.790 | 3.790 | 3.790 | 0 | -0.12(-3.07%) | |
Feb 27, 2015 | 3.870 | 3.910 | 3.850 | 3.910 | 27,333 | +0.10(+2.62%) |
Feb 26, 2015 | 3.840 | 3.840 | 3.810 | 3.810 | 3,059 | -0.04(-1.04%) |
Feb 24, 2015 | 3.850 | 3.850 | 3.850 | 0 | +0.16(+4.34%) | |
Feb 23, 2015 | 3.658 | 3.730 | 3.658 | 3.690 | 18,600 | -0.14(-3.66%) |
Feb 20, 2015 | 3.900 | 3.900 | 3.770 | 3.830 | 8,091 | -0.04(-1.03%) |
Feb 19, 2015 | 3.900 | 3.900 | 3.850 | 3.870 | 9,979 | +0.02(+0.52%) |
Feb 18, 2015 | 3.845 | 3.880 | 3.845 | 3.850 | 3,106 | -0.15(-3.75%) |
Feb 17, 2015 | 3.900 | 4.000 | 3.900 | 4.000 | 2,661 | -0.01(-0.25%) |
Feb 13, 2015 | 4.010 | 4.010 | 4.010 | 0 | +0.19(+4.97%) | |
Feb 12, 2015 | 3.790 | 3.830 | 3.780 | 3.820 | 14,241 | +0.04(+1.06%) |
Feb 11, 2015 | 3.810 | 3.810 | 3.760 | 3.780 | 11,091 | -0.08(-2.07%) |
Feb 10, 2015 | 3.840 | 3.930 | 3.840 | 3.860 | 28,594 | -0.06(-1.40%) |
Feb 09, 2015 | 3.940 | 3.970 | 3.880 | 3.915 | 13,617 | -0.04(-1.14%) |
Feb 06, 2015 | 4.000 | 4.000 | 3.920 | 3.960 | 26,276 | -0.04(-1.12%) |
Feb 05, 2015 | 4.000 | 4.050 | 4.000 | 4.005 | 59,371 | -0.04(-1.11%) |
Feb 04, 2015 | 4.000 | 4.060 | 3.980 | 4.050 | 98,892 | +0.19(+4.92%) |
Feb 03, 2015 | 3.770 | 3.860 | 3.750 | 3.860 | 65,530 | +0.15(+3.90%) |
Feb 02, 2015 | 3.740 | 3.750 | 3.680 | 3.715 | 11,327 | +0.01(+0.27%) |
Jan 30, 2015 | 3.705 | 3.750 | 3.670 | 3.705 | 30,588 | +0.19(+5.26%) |
Jan 29, 2015 | 3.370 | 3.580 | 3.370 | 3.520 | 70,138 | +0.31(+9.66%) |
Jan 28, 2015 | 3.260 | 3.270 | 3.210 | 3.210 | 8,435 | -0.06(-1.98%) |
Jan 27, 2015 | 3.320 | 3.320 | 3.250 | 3.275 | 107,690 | -0.08(-2.53%) |
Jan 26, 2015 | 3.380 | 3.400 | 3.350 | 3.360 | 18,213 | -0.04(-1.03%) |
Jan 23, 2015 | 3.480 | 3.480 | 3.370 | 3.395 | 30,241 | -0.19(-5.43%) |
Jan 22, 2015 | 3.560 | 3.650 | 3.560 | 3.590 | 30,661 | -0.21(-5.53%) |
Jan 21, 2015 | 3.800 | 3.830 | 3.770 | 3.800 | 41,032 | -0.02(-0.39%) |
Jan 20, 2015 | 3.880 | 3.880 | 3.790 | 3.815 | 13,661 | -0.06(-1.42%) |
Jan 16, 2015 | 3.870 | 3.870 | 3.870 | 0 | +0.12(+3.20%) | |
Jan 15, 2015 | 3.800 | 3.815 | 3.750 | 3.750 | 131,037 | -0.05(-1.32%) |
Jan 14, 2015 | 3.860 | 3.900 | 3.800 | 3.800 | 40,683 | -0.37(-8.87%) |
Jan 13, 2015 | 4.170 | 0 | -0.19(-4.25%) | |||
Jan 12, 2015 | 4.400 | 4.400 | 4.310 | 4.355 | 39,524 | -0.17(-3.86%) |
Jan 09, 2015 | 4.553 | 4.553 | 4.520 | 4.530 | 17,520 | +0.10(+2.26%) |
Jan 08, 2015 | 4.450 | 4.450 | 4.418 | 4.430 | 14,531 | -0.10(-2.21%) |
Jan 07, 2015 | 4.470 | 4.530 | 4.450 | 4.530 | 7,464 | +0.01(+0.22%) |
Jan 06, 2015 | 4.530 | 4.570 | 4.490 | 4.520 | 45,573 | +0.09(+2.03%) |
Jan 05, 2015 | 4.510 | 4.510 | 4.410 | 4.430 | 23,112 | -0.11(-2.42%) |