Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.647 | 3.647 | 3.585 | 3.585 | 518,948 | -0.08(-2.26%) |
Mar 30, 2015 | 3.651 | 3.731 | 3.606 | 3.668 | 151,548 | -0.00(-0.11%) |
Mar 27, 2015 | 3.401 | 3.681 | 3.371 | 3.672 | 322,432 | +0.28(+8.12%) |
Mar 26, 2015 | 3.283 | 3.428 | 3.190 | 3.396 | 284,458 | +0.02(+0.73%) |
Mar 25, 2015 | 3.748 | 3.748 | 3.372 | 3.372 | 380,389 | -0.37(-9.90%) |
Mar 24, 2015 | 3.821 | 3.821 | 3.737 | 3.742 | 46,675 | -0.03(-0.79%) |
Mar 23, 2015 | 3.859 | 3.866 | 3.772 | 3.772 | 223,083 | -0.07(-1.77%) |
Mar 20, 2015 | 3.726 | 3.867 | 3.726 | 3.840 | 94,720 | +0.13(+3.58%) |
Mar 19, 2015 | 3.723 | 3.737 | 3.706 | 3.707 | 88,615 | -0.01(-0.14%) |
Mar 18, 2015 | 3.612 | 3.733 | 3.571 | 3.712 | 115,105 | +0.07(+2.01%) |
Mar 17, 2015 | 3.688 | 3.688 | 3.594 | 3.639 | 103,193 | -0.06(-1.65%) |
Mar 16, 2015 | 3.652 | 3.710 | 3.644 | 3.700 | 136,685 | +0.06(+1.77%) |
Mar 13, 2015 | 3.541 | 3.636 | 3.512 | 3.636 | 141,669 | +0.06(+1.62%) |
Mar 12, 2015 | 3.582 | 3.628 | 3.502 | 3.578 | 344,991 | -0.11(-3.01%) |
Mar 11, 2015 | 3.684 | 3.750 | 3.677 | 3.689 | 110,818 | +0.05(+1.30%) |
Mar 10, 2015 | 3.739 | 3.745 | 3.617 | 3.642 | 285,432 | -0.14(-3.80%) |
Mar 09, 2015 | 3.784 | 3.789 | 3.765 | 3.785 | 90,160 | +0.01(+0.34%) |
Mar 06, 2015 | 3.862 | 3.881 | 3.772 | 3.772 | 219,394 | -0.13(-3.32%) |
Mar 05, 2015 | 3.910 | 3.949 | 3.868 | 3.902 | 110,071 | +0.01(+0.13%) |
Mar 04, 2015 | 3.841 | 3.909 | 3.832 | 3.897 | 126,767 | -0.05(-1.32%) |
Mar 03, 2015 | 4.038 | 4.038 | 3.914 | 3.949 | 189,491 | -0.12(-2.91%) |
Mar 02, 2015 | 3.891 | 4.067 | 3.891 | 4.067 | 580,983 | +0.20(+5.07%) |
Feb 27, 2015 | 3.978 | 3.978 | 3.871 | 3.871 | 609,416 | -0.06(-1.57%) |
Feb 26, 2015 | 3.928 | 3.941 | 3.884 | 3.933 | 169,281 | +0.07(+1.71%) |
Feb 25, 2015 | 3.886 | 3.902 | 3.864 | 3.867 | 66,486 | -0.07(-1.77%) |
Feb 24, 2015 | 3.818 | 3.954 | 3.818 | 3.937 | 130,555 | +0.12(+3.21%) |
Feb 23, 2015 | 3.868 | 3.868 | 3.783 | 3.814 | 206,511 | -0.07(-1.69%) |
Feb 20, 2015 | 3.858 | 3.896 | 3.811 | 3.880 | 138,106 | +0.05(+1.20%) |
Feb 19, 2015 | 3.838 | 3.878 | 3.831 | 3.833 | 65,838 | +0.00(+0.13%) |
Feb 18, 2015 | 3.906 | 3.906 | 3.828 | 3.829 | 128,561 | -0.06(-1.51%) |
Feb 17, 2015 | 3.824 | 3.892 | 3.808 | 3.887 | 197,590 | +0.08(+2.06%) |
Feb 13, 2015 | 3.814 | 3.809 | 3.809 | 3.809 | 428,622 | +0.02(+0.49%) |
Feb 12, 2015 | 3.723 | 3.791 | 3.693 | 3.791 | 134,318 | +0.15(+4.11%) |
Feb 11, 2015 | 3.652 | 3.712 | 3.608 | 3.641 | 194,499 | +0.01(+0.40%) |
Feb 10, 2015 | 3.497 | 3.644 | 3.489 | 3.626 | 171,922 | +0.18(+5.20%) |
Feb 09, 2015 | 3.500 | 3.500 | 3.431 | 3.447 | 333,403 | -0.07(-1.95%) |
Feb 06, 2015 | 3.607 | 3.643 | 3.516 | 3.516 | 154,478 | -0.07(-1.96%) |
Feb 05, 2015 | 3.559 | 3.608 | 3.543 | 3.586 | 155,475 | +0.08(+2.17%) |
Feb 04, 2015 | 3.486 | 3.559 | 3.485 | 3.510 | 147,675 | +0.02(+0.47%) |
Feb 03, 2015 | 3.394 | 3.493 | 3.387 | 3.493 | 217,226 | +0.10(+2.99%) |
Feb 02, 2015 | 3.390 | 3.396 | 3.259 | 3.392 | 299,088 | +0.02(+0.61%) |
Jan 30, 2015 | 3.480 | 3.480 | 3.371 | 3.371 | 844,486 | -0.17(-4.91%) |
Jan 29, 2015 | 3.480 | 3.545 | 3.429 | 3.545 | 147,999 | +0.07(+2.14%) |
Jan 28, 2015 | 3.607 | 3.640 | 3.471 | 3.471 | 201,527 | -0.06(-1.78%) |
Jan 27, 2015 | 3.642 | 3.642 | 3.478 | 3.534 | 270,057 | -0.20(-5.32%) |
Jan 26, 2015 | 3.730 | 3.733 | 3.681 | 3.733 | 192,356 | -0.03(-0.73%) |
Jan 23, 2015 | 3.784 | 3.819 | 3.606 | 3.760 | 733,468 | -0.03(-0.71%) |
Jan 22, 2015 | 3.784 | 3.812 | 3.622 | 3.787 | 256,899 | +0.06(+1.54%) |
Jan 21, 2015 | 3.621 | 3.766 | 3.594 | 3.730 | 534,482 | +0.10(+2.79%) |
Jan 20, 2015 | 3.612 | 3.652 | 3.547 | 3.628 | 300,359 | +0.01(+0.22%) |
Jan 16, 2015 | 3.491 | 3.628 | 3.454 | 3.620 | 192,630 | +0.10(+2.98%) |
Jan 15, 2015 | 3.596 | 3.652 | 3.514 | 3.516 | 138,729 | -0.06(-1.78%) |
Jan 14, 2015 | 3.612 | 3.639 | 3.515 | 3.579 | 272,299 | -0.06(-1.57%) |
Jan 13, 2015 | 3.732 | 3.848 | 3.591 | 3.636 | 323,460 | -0.05(-1.38%) |
Jan 12, 2015 | 3.783 | 3.783 | 3.646 | 3.687 | 187,946 | -0.10(-2.65%) |
Jan 09, 2015 | 3.809 | 3.834 | 3.693 | 3.788 | 218,871 | +0.00(+0.05%) |
Jan 08, 2015 | 3.641 | 3.795 | 3.641 | 3.786 | 339,284 | +0.22(+6.20%) |
Jan 07, 2015 | 3.522 | 3.604 | 3.522 | 3.565 | 238,184 | +0.06(+1.80%) |
Jan 06, 2015 | 3.663 | 3.663 | 3.484 | 3.502 | 665,262 | -0.17(-4.61%) |
Jan 05, 2015 | 3.782 | 3.782 | 3.655 | 3.671 | 730,726 | -0.12(-3.14%) |