Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.642 | 3.808 | 3.623 | 3.679 | 210,714 | -0.01(-0.25%) |
Mar 30, 2015 | 3.336 | 3.697 | 3.336 | 3.688 | 414,836 | +0.36(+10.86%) |
Mar 27, 2015 | 3.419 | 3.419 | 3.252 | 3.327 | 272,846 | -0.13(-3.75%) |
Mar 26, 2015 | 3.512 | 3.530 | 3.438 | 3.456 | 244,376 | -0.06(-1.84%) |
Mar 25, 2015 | 3.568 | 3.586 | 3.493 | 3.521 | 436,406 | -0.05(-1.30%) |
Mar 24, 2015 | 3.586 | 3.614 | 3.493 | 3.568 | 329,226 | +0.02(+0.52%) |
Mar 23, 2015 | 3.568 | 3.605 | 3.549 | 3.549 | 116,803 | -0.02(-0.52%) |
Mar 20, 2015 | 3.484 | 3.605 | 3.484 | 3.568 | 239,942 | +0.08(+2.39%) |
Mar 19, 2015 | 3.429 | 3.503 | 3.410 | 3.484 | 410,794 | +0.04(+1.08%) |
Mar 18, 2015 | 3.568 | 3.577 | 3.345 | 3.447 | 812,901 | -0.12(-3.38%) |
Mar 17, 2015 | 3.707 | 3.725 | 3.521 | 3.568 | 478,744 | -0.16(-4.23%) |
Mar 16, 2015 | 3.892 | 3.892 | 3.688 | 3.725 | 286,637 | -0.13(-3.37%) |
Mar 13, 2015 | 3.938 | 3.947 | 3.818 | 3.855 | 216,523 | -0.06(-1.65%) |
Mar 12, 2015 | 3.994 | 4.053 | 3.883 | 3.920 | 257,053 | -0.08(-2.08%) |
Mar 11, 2015 | 3.947 | 4.253 | 3.947 | 4.003 | 280,637 | +0.06(+1.41%) |
Mar 10, 2015 | 3.985 | 4.022 | 3.947 | 3.947 | 163,944 | -0.06(-1.39%) |
Mar 09, 2015 | 4.012 | 4.068 | 3.994 | 4.003 | 158,811 | -0.06(-1.37%) |
Mar 06, 2015 | 4.068 | 4.133 | 4.059 | 4.059 | 76,014 | -0.01(-0.23%) |
Mar 05, 2015 | 4.059 | 4.133 | 4.059 | 4.068 | 39,666 | +0.01(+0.23%) |
Mar 04, 2015 | 4.142 | 4.142 | 3.994 | 4.059 | 137,507 | -0.08(-2.01%) |
Mar 03, 2015 | 4.216 | 4.259 | 4.142 | 4.142 | 110,750 | -0.08(-1.97%) |
Mar 02, 2015 | 4.244 | 4.327 | 4.225 | 4.225 | 129,351 | -0.06(-1.30%) |
Feb 27, 2015 | 4.272 | 4.318 | 4.235 | 4.281 | 87,422 | -0.06(-1.28%) |
Feb 26, 2015 | 4.374 | 4.392 | 4.235 | 4.337 | 95,447 | -0.01(-0.21%) |
Feb 25, 2015 | 4.263 | 4.402 | 4.253 | 4.346 | 70,205 | +0.04(+0.86%) |
Feb 24, 2015 | 4.402 | 4.411 | 4.281 | 4.309 | 126,859 | -0.11(-2.52%) |
Feb 23, 2015 | 4.466 | 4.485 | 4.402 | 4.420 | 72,929 | -0.08(-1.85%) |
Feb 20, 2015 | 4.457 | 4.670 | 4.457 | 4.503 | 145,523 | -0.03(-0.61%) |
Feb 19, 2015 | 4.522 | 4.624 | 4.476 | 4.531 | 122,315 | -0.03(-0.61%) |
Feb 18, 2015 | 4.587 | 4.587 | 4.540 | 4.559 | 63,664 | +0.00(+0.00%) |
Feb 17, 2015 | 4.494 | 4.596 | 4.457 | 4.559 | 63,362 | +0.04(+0.82%) |
Feb 13, 2015 | 4.642 | 4.522 | 4.522 | 4.522 | 225,008 | -0.14(-2.98%) |
Feb 12, 2015 | 4.679 | 4.744 | 4.652 | 4.661 | 136,582 | -0.02(-0.40%) |
Feb 11, 2015 | 4.726 | 4.744 | 4.670 | 4.679 | 88,455 | +0.00(+0.00%) |
Feb 10, 2015 | 4.670 | 4.781 | 4.652 | 4.679 | 106,702 | +0.01(+0.20%) |
Feb 09, 2015 | 4.633 | 4.781 | 4.633 | 4.670 | 126,996 | +0.04(+0.80%) |
Feb 06, 2015 | 4.633 | 4.717 | 4.624 | 4.633 | 116,663 | +0.02(+0.40%) |
Feb 05, 2015 | 4.540 | 4.652 | 4.522 | 4.615 | 191,566 | +0.08(+1.84%) |
Feb 04, 2015 | 4.374 | 4.540 | 4.300 | 4.531 | 161,997 | +0.18(+4.04%) |
Feb 03, 2015 | 4.290 | 4.466 | 4.290 | 4.355 | 109,184 | +0.05(+1.08%) |
Feb 02, 2015 | 4.494 | 4.522 | 4.216 | 4.309 | 218,119 | -0.19(-4.12%) |
Jan 30, 2015 | 4.503 | 4.503 | 4.494 | 4.494 | 112,114 | -0.01(-0.21%) |
Jan 29, 2015 | 4.494 | 4.550 | 4.466 | 4.503 | 127,330 | +0.04(+0.83%) |
Jan 28, 2015 | 4.439 | 4.503 | 4.439 | 4.466 | 80,252 | +0.03(+0.63%) |
Jan 27, 2015 | 4.402 | 4.485 | 4.374 | 4.439 | 104,581 | +0.04(+0.84%) |
Jan 26, 2015 | 4.364 | 4.429 | 4.355 | 4.402 | 104,317 | +0.06(+1.50%) |
Jan 23, 2015 | 4.374 | 4.383 | 4.318 | 4.337 | 85,845 | -0.01(-0.21%) |
Jan 22, 2015 | 4.327 | 4.383 | 4.327 | 4.346 | 128,642 | +0.00(+0.00%) |
Jan 21, 2015 | 4.355 | 4.402 | 4.327 | 4.346 | 108,620 | -0.04(-0.85%) |
Jan 20, 2015 | 4.263 | 4.402 | 4.263 | 4.383 | 111,382 | +0.12(+2.83%) |
Jan 16, 2015 | 4.161 | 4.281 | 4.161 | 4.263 | 102,250 | +0.12(+2.91%) |
Jan 15, 2015 | 4.244 | 4.244 | 4.096 | 4.142 | 88,755 | -0.07(-1.76%) |
Jan 14, 2015 | 4.170 | 4.235 | 4.133 | 4.216 | 107,789 | +0.05(+1.11%) |
Jan 13, 2015 | 4.142 | 4.225 | 4.142 | 4.170 | 127,938 | +0.00(+0.00%) |
Jan 12, 2015 | 4.179 | 4.235 | 4.124 | 4.170 | 75,595 | +0.01(+0.22%) |
Jan 09, 2015 | 4.216 | 4.235 | 4.124 | 4.161 | 50,449 | -0.06(-1.32%) |
Jan 08, 2015 | 4.235 | 4.272 | 4.170 | 4.216 | 101,847 | +0.01(+0.22%) |
Jan 07, 2015 | 4.272 | 4.327 | 4.198 | 4.207 | 100,538 | -0.07(-1.73%) |
Jan 06, 2015 | 4.402 | 4.411 | 4.281 | 4.281 | 111,227 | -0.12(-2.74%) |
Jan 05, 2015 | 4.402 | 4.476 | 4.355 | 4.402 | 100,257 | +0.03(+0.64%) |