Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.025 | 4.044 | 3.974 | 3.984 | 9,714,593 | -0.05(-1.28%) |
Mar 30, 2015 | 4.003 | 4.038 | 3.972 | 4.035 | 6,199,871 | +0.05(+1.24%) |
Mar 27, 2015 | 3.973 | 4.010 | 3.969 | 3.986 | 8,751,752 | +0.01(+0.25%) |
Mar 26, 2015 | 3.978 | 4.002 | 3.959 | 3.975 | 6,814,222 | -0.02(-0.43%) |
Mar 25, 2015 | 4.086 | 4.096 | 3.987 | 3.993 | 8,245,604 | -0.09(-2.18%) |
Mar 24, 2015 | 4.122 | 4.147 | 4.082 | 4.082 | 6,317,204 | -0.05(-1.27%) |
Mar 23, 2015 | 4.169 | 4.183 | 4.128 | 4.134 | 12,667,331 | -0.03(-0.83%) |
Mar 20, 2015 | 4.058 | 4.172 | 4.046 | 4.169 | 18,109,474 | +0.12(+2.85%) |
Mar 19, 2015 | 4.033 | 4.074 | 4.021 | 4.053 | 8,679,850 | +0.00(+0.02%) |
Mar 18, 2015 | 3.948 | 4.053 | 3.920 | 4.052 | 11,352,491 | +0.10(+2.64%) |
Mar 17, 2015 | 3.957 | 3.974 | 3.937 | 3.948 | 6,210,444 | -0.02(-0.38%) |
Mar 16, 2015 | 3.908 | 3.968 | 3.908 | 3.963 | 9,781,999 | +0.08(+2.03%) |
Mar 13, 2015 | 3.900 | 3.916 | 3.873 | 3.884 | 6,261,517 | -0.01(-0.31%) |
Mar 12, 2015 | 3.866 | 3.910 | 3.866 | 3.897 | 10,092,617 | +0.05(+1.29%) |
Mar 11, 2015 | 3.808 | 3.865 | 3.789 | 3.847 | 17,744,710 | +0.04(+1.01%) |
Mar 10, 2015 | 3.740 | 3.821 | 3.727 | 3.808 | 15,935,560 | +0.06(+1.62%) |
Mar 09, 2015 | 3.752 | 3.768 | 3.735 | 3.748 | 7,812,169 | +0.02(+0.46%) |
Mar 06, 2015 | 3.757 | 3.757 | 3.703 | 3.731 | 12,910,426 | -0.09(-2.36%) |
Mar 05, 2015 | 3.801 | 3.849 | 3.801 | 3.821 | 7,321,633 | +0.04(+0.94%) |
Mar 04, 2015 | 3.805 | 3.822 | 3.769 | 3.785 | 8,301,104 | -0.03(-0.77%) |
Mar 03, 2015 | 3.822 | 3.831 | 3.791 | 3.815 | 7,732,521 | -0.03(-0.66%) |
Mar 02, 2015 | 3.809 | 3.886 | 3.805 | 3.840 | 9,555,573 | +0.03(+0.69%) |
Feb 27, 2015 | 3.755 | 3.822 | 3.733 | 3.814 | 14,999,515 | +0.06(+1.56%) |
Feb 26, 2015 | 3.790 | 3.790 | 3.727 | 3.755 | 10,200,890 | -0.04(-0.99%) |
Feb 25, 2015 | 3.826 | 3.848 | 3.781 | 3.792 | 12,051,045 | -0.02(-0.61%) |
Feb 24, 2015 | 3.919 | 3.922 | 3.784 | 3.816 | 18,614,514 | -0.12(-3.01%) |
Feb 23, 2015 | 3.887 | 3.935 | 3.876 | 3.934 | 9,046,680 | +0.06(+1.65%) |
Feb 20, 2015 | 3.822 | 3.880 | 3.812 | 3.870 | 14,368,832 | +0.05(+1.32%) |
Feb 19, 2015 | 3.916 | 3.916 | 3.809 | 3.820 | 7,911,707 | -0.11(-2.71%) |
Feb 18, 2015 | 3.870 | 3.934 | 3.848 | 3.926 | 11,501,680 | +0.05(+1.25%) |
Feb 17, 2015 | 3.902 | 3.943 | 3.874 | 3.877 | 9,754,778 | -0.02(-0.62%) |
Feb 13, 2015 | 3.954 | 3.902 | 3.902 | 3.902 | 13,625,440 | -0.05(-1.28%) |
Feb 12, 2015 | 3.854 | 3.954 | 3.849 | 3.952 | 13,700,464 | +0.10(+2.71%) |
Feb 11, 2015 | 3.857 | 3.874 | 3.821 | 3.848 | 17,079,376 | -0.00(-0.08%) |
Feb 10, 2015 | 3.851 | 3.860 | 3.790 | 3.851 | 17,979,396 | -0.02(-0.39%) |
Feb 09, 2015 | 3.923 | 3.941 | 3.855 | 3.866 | 14,019,594 | -0.06(-1.46%) |
Feb 06, 2015 | 4.043 | 4.050 | 3.906 | 3.923 | 23,659,522 | -0.15(-3.65%) |
Feb 05, 2015 | 4.044 | 4.080 | 4.021 | 4.072 | 15,943,950 | +0.04(+1.02%) |
Feb 04, 2015 | 4.008 | 4.047 | 3.977 | 4.031 | 11,721,836 | +0.01(+0.15%) |
Feb 03, 2015 | 4.008 | 4.027 | 3.940 | 4.025 | 12,592,777 | +0.02(+0.48%) |
Feb 02, 2015 | 4.004 | 4.014 | 3.895 | 4.006 | 15,112,495 | +0.00(+0.02%) |
Jan 30, 2015 | 4.080 | 4.084 | 4.001 | 4.005 | 16,654,681 | -0.09(-2.28%) |
Jan 29, 2015 | 4.101 | 4.132 | 4.074 | 4.098 | 9,233,451 | -0.01(-0.27%) |
Jan 28, 2015 | 4.149 | 4.174 | 4.109 | 4.109 | 13,903,079 | -0.02(-0.44%) |
Jan 27, 2015 | 4.084 | 4.142 | 4.084 | 4.127 | 15,523,659 | +0.02(+0.44%) |
Jan 26, 2015 | 4.072 | 4.119 | 4.059 | 4.109 | 20,695,246 | +0.04(+0.86%) |
Jan 23, 2015 | 4.074 | 4.098 | 4.042 | 4.074 | 15,439,324 | +0.01(+0.12%) |
Jan 22, 2015 | 4.030 | 4.069 | 4.003 | 4.069 | 12,425,809 | +0.06(+1.53%) |
Jan 21, 2015 | 3.979 | 4.022 | 3.955 | 4.008 | 11,178,322 | +0.02(+0.58%) |
Jan 20, 2015 | 4.070 | 4.070 | 3.977 | 3.985 | 12,830,205 | -0.06(-1.42%) |
Jan 16, 2015 | 3.967 | 4.046 | 3.963 | 4.042 | 12,872,865 | +0.08(+1.98%) |
Jan 15, 2015 | 3.973 | 3.993 | 3.954 | 3.963 | 16,496,014 | +0.00(+0.10%) |
Jan 14, 2015 | 3.885 | 3.967 | 3.860 | 3.959 | 23,207,906 | +0.06(+1.42%) |
Jan 13, 2015 | 3.892 | 3.944 | 3.883 | 3.904 | 78,454,336 | -0.15(-3.60%) |
Jan 12, 2015 | 4.019 | 4.057 | 4.006 | 4.050 | 8,907,349 | +0.08(+1.92%) |
Jan 09, 2015 | 3.959 | 3.998 | 3.936 | 3.974 | 11,705,323 | +0.02(+0.53%) |
Jan 08, 2015 | 3.916 | 3.952 | 3.887 | 3.952 | 13,588,025 | +0.04(+1.08%) |
Jan 07, 2015 | 3.863 | 3.926 | 3.848 | 3.910 | 11,795,332 | +0.04(+1.01%) |
Jan 06, 2015 | 3.846 | 3.903 | 3.843 | 3.871 | 20,951,546 | +0.03(+0.81%) |
Jan 05, 2015 | 3.795 | 3.854 | 3.779 | 3.840 | 7,364,893 | +0.03(+0.87%) |