Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.130 | 4.140 | 3.890 | 3.988 | 2,471 | -0.31(-7.26%) |
Mar 27, 2015 | 4.300 | 4.300 | 4.300 | 0 | +0.06(+1.42%) | |
Mar 26, 2015 | 4.340 | 4.340 | 4.240 | 4.240 | 2,619 | -0.11(-2.53%) |
Mar 25, 2015 | 4.380 | 4.380 | 4.350 | 4.350 | 1,120 | -0.08(-1.81%) |
Mar 23, 2015 | 4.430 | 4.430 | 4.430 | 0 | +0.10(+2.31%) | |
Mar 20, 2015 | 4.325 | 4.330 | 4.310 | 4.330 | 4,607 | +0.08(+1.88%) |
Mar 19, 2015 | 4.270 | 4.270 | 4.250 | 4.250 | 264 | -0.04(-0.93%) |
Mar 18, 2015 | 4.180 | 4.290 | 4.180 | 4.290 | 2,800 | +0.11(+2.63%) |
Mar 17, 2015 | 4.180 | 4.180 | 4.180 | 4.180 | 4,650 | +0.00(+0.00%) |
Mar 16, 2015 | 4.200 | 4.200 | 4.180 | 4.180 | 5,794 | -0.12(-2.79%) |
Mar 13, 2015 | 4.300 | 4.300 | 4.300 | 4.300 | 200 | -0.16(-3.59%) |
Mar 12, 2015 | 4.460 | 4.460 | 4.460 | 4.460 | 131 | +0.04(+0.90%) |
Mar 11, 2015 | 4.428 | 4.428 | 4.420 | 4.420 | 1,432 | -0.08(-1.78%) |
Mar 10, 2015 | 4.500 | 4.500 | 4.500 | 4.500 | 5,314 | +0.03(+0.67%) |
Mar 09, 2015 | 4.470 | 4.470 | 4.470 | 4.470 | 1,589 | +0.07(+1.59%) |
Mar 06, 2015 | 4.440 | 4.440 | 4.400 | 4.400 | 1,540 | -0.05(-1.12%) |
Mar 05, 2015 | 4.490 | 4.490 | 4.450 | 4.450 | 1,514 | -0.04(-0.89%) |
Mar 03, 2015 | 4.490 | 4.490 | 4.490 | 0 | -0.03(-0.66%) | |
Feb 27, 2015 | 4.520 | 4.520 | 4.520 | 0 | -0.05(-1.05%) | |
Feb 25, 2015 | 4.568 | 4.568 | 4.568 | 4.568 | 1,500 | -0.00(-0.04%) |
Feb 24, 2015 | 4.570 | 4.570 | 4.570 | 4.570 | 451 | +0.13(+2.93%) |
Feb 23, 2015 | 4.426 | 4.440 | 4.426 | 4.440 | 1,860 | +0.01(+0.14%) |
Feb 20, 2015 | 4.434 | 4.434 | 4.434 | 4.434 | 500 | -0.01(-0.14%) |
Feb 19, 2015 | 4.440 | 4.450 | 4.440 | 4.440 | 7,300 | -0.04(-0.89%) |
Feb 18, 2015 | 4.470 | 4.480 | 4.470 | 4.480 | 1,668 | +0.01(+0.22%) |
Feb 17, 2015 | 4.450 | 4.470 | 4.430 | 4.470 | 1,845 | +0.07(+1.59%) |
Feb 13, 2015 | 4.400 | 4.400 | 4.400 | 0 | -0.10(-2.22%) | |
Feb 12, 2015 | 4.470 | 4.510 | 4.470 | 4.500 | 3,781 | +0.05(+1.12%) |
Feb 10, 2015 | 4.450 | 4.450 | 4.450 | 0 | -0.03(-0.67%) | |
Feb 06, 2015 | 4.480 | 4.480 | 4.480 | 84 | -0.07(-1.54%) | |
Feb 05, 2015 | 4.546 | 4.550 | 4.546 | 4.550 | 3,000 | +0.28(+6.56%) |
Feb 03, 2015 | 4.270 | 4.270 | 4.270 | 20 | +0.10(+2.40%) | |
Feb 02, 2015 | 4.180 | 4.270 | 4.170 | 4.170 | 11,035 | -0.05(-1.30%) |
Jan 30, 2015 | 4.225 | 4.225 | 4.225 | 4.225 | 2,535 | -0.04(-0.82%) |
Jan 29, 2015 | 4.260 | 4.260 | 4.260 | 4.260 | 463 | +0.01(+0.24%) |
Jan 28, 2015 | 4.300 | 4.312 | 4.250 | 4.250 | 1,710 | -0.02(-0.38%) |
Jan 27, 2015 | 4.250 | 4.266 | 4.250 | 4.266 | 345 | -0.01(-0.33%) |
Jan 26, 2015 | 4.300 | 4.300 | 4.280 | 4.280 | 431 | +0.06(+1.42%) |
Jan 23, 2015 | 4.250 | 4.250 | 4.220 | 4.220 | 701 | -0.02(-0.47%) |
Jan 22, 2015 | 4.240 | 4.240 | 4.240 | 4.240 | 1,584 | -0.11(-2.53%) |
Jan 21, 2015 | 4.350 | 4.350 | 4.350 | 4.350 | 1,315 | +0.10(+2.35%) |
Jan 20, 2015 | 4.280 | 4.280 | 4.250 | 4.250 | 623 | +0.20(+4.94%) |
Jan 16, 2015 | 4.050 | 4.050 | 4.050 | 0 | +0.07(+1.76%) | |
Jan 15, 2015 | 3.955 | 4.000 | 3.950 | 3.980 | 784 | +0.02(+0.54%) |
Jan 14, 2015 | 3.950 | 3.958 | 3.930 | 3.958 | 1,025 | -0.11(-2.74%) |
Jan 13, 2015 | 4.070 | 0 | -0.01(-0.25%) | |||
Jan 12, 2015 | 4.080 | 4.080 | 4.080 | 4.080 | 201 | -0.03(-0.73%) |
Jan 08, 2015 | 4.110 | 4.110 | 4.110 | 91 | +0.07(+1.73%) | |
Jan 07, 2015 | 4.050 | 4.060 | 4.040 | 4.040 | 3,436 | -0.05(-1.22%) |
Jan 06, 2015 | 4.110 | 4.110 | 4.090 | 4.090 | 292 | -0.07(-1.68%) |
Jan 05, 2015 | 4.160 | 4.160 | 4.160 | 4.160 | 240 | -0.11(-2.58%) |