Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.480 | 3.540 | 3.430 | 3.540 | 2,566 | +0.04(+1.14%) |
Mar 30, 2015 | 3.550 | 3.550 | 3.380 | 3.500 | 6,415 | -0.08(-2.23%) |
Mar 27, 2015 | 3.910 | 3.910 | 3.510 | 3.580 | 6,236 | -0.02(-0.42%) |
Mar 25, 2015 | 3.600 | 3.600 | 3.590 | 3.595 | 7 | -0.01(-0.42%) |
Mar 24, 2015 | 3.600 | 3.655 | 3.600 | 3.610 | 4,136 | +0.01(+0.28%) |
Mar 23, 2015 | 3.540 | 3.620 | 3.540 | 3.600 | 5,037 | +0.06(+1.69%) |
Mar 20, 2015 | 3.580 | 3.720 | 3.540 | 3.540 | 16,269 | -0.12(-3.19%) |
Mar 19, 2015 | 3.600 | 3.780 | 3.580 | 3.656 | 9,704 | +0.07(+1.85%) |
Mar 18, 2015 | 3.570 | 3.590 | 3.570 | 3.590 | 982 | +0.05(+1.41%) |
Mar 17, 2015 | 3.590 | 3.590 | 3.460 | 3.540 | 7,055 | +0.02(+0.51%) |
Mar 16, 2015 | 3.610 | 3.610 | 3.451 | 3.522 | 2,634 | -0.17(-4.55%) |
Mar 13, 2015 | 3.480 | 3.690 | 3.480 | 3.690 | 3,029 | +0.19(+5.43%) |
Mar 11, 2015 | 3.620 | 3.640 | 3.500 | 3.500 | 109 | -0.10(-2.78%) |
Mar 10, 2015 | 3.540 | 3.600 | 3.540 | 3.600 | 750 | +0.01(+0.28%) |
Mar 09, 2015 | 3.620 | 3.620 | 3.530 | 3.590 | 5,546 | +0.07(+1.99%) |
Mar 06, 2015 | 3.520 | 3.560 | 3.450 | 3.520 | 5,712 | +0.02(+0.57%) |
Mar 05, 2015 | 3.458 | 3.530 | 3.450 | 3.500 | 3,606 | +0.03(+0.86%) |
Mar 04, 2015 | 3.490 | 3.500 | 3.440 | 3.470 | 3,078 | -0.11(-3.07%) |
Mar 03, 2015 | 3.440 | 3.580 | 3.440 | 3.580 | 10,184 | +0.12(+3.47%) |
Mar 02, 2015 | 3.520 | 3.570 | 3.460 | 3.460 | 3,337 | -0.15(-4.16%) |
Feb 27, 2015 | 3.600 | 3.610 | 3.530 | 3.610 | 2,562 | -0.04(-1.10%) |
Feb 26, 2015 | 3.520 | 3.650 | 3.520 | 3.650 | 1,522 | +0.11(+3.11%) |
Feb 25, 2015 | 3.510 | 3.610 | 3.510 | 3.540 | 6,801 | -0.03(-0.84%) |
Feb 24, 2015 | 3.690 | 3.690 | 3.520 | 3.570 | 2,652 | -0.11(-2.99%) |
Feb 23, 2015 | 3.600 | 3.680 | 3.510 | 3.680 | 1,864 | +0.00(+0.00%) |
Feb 20, 2015 | 3.689 | 3.690 | 3.630 | 3.680 | 3,615 | +0.02(+0.55%) |
Feb 19, 2015 | 3.590 | 3.730 | 3.550 | 3.660 | 22,063 | +0.08(+2.23%) |
Feb 18, 2015 | 3.775 | 3.775 | 3.567 | 3.580 | 9,186 | -0.17(-4.53%) |
Feb 17, 2015 | 3.680 | 3.780 | 3.650 | 3.750 | 5,407 | +0.07(+1.90%) |
Feb 13, 2015 | 3.730 | 3.680 | 3.680 | 3.680 | 9,900 | -0.10(-2.60%) |
Feb 12, 2015 | 3.670 | 3.778 | 3.670 | 3.778 | 1,362 | +0.08(+2.11%) |
Feb 11, 2015 | 3.660 | 3.700 | 3.600 | 3.700 | 604 | +0.03(+0.82%) |
Feb 10, 2015 | 3.690 | 3.738 | 3.603 | 3.670 | 2,571 | -0.05(-1.34%) |
Feb 09, 2015 | 3.750 | 3.770 | 3.659 | 3.720 | 4,640 | +0.03(+0.81%) |
Feb 06, 2015 | 3.510 | 3.770 | 3.510 | 3.690 | 38,756 | +0.04(+1.10%) |
Feb 05, 2015 | 3.670 | 3.690 | 3.540 | 3.650 | 20,189 | +0.00(+0.00%) |
Feb 04, 2015 | 3.640 | 3.690 | 3.620 | 3.650 | 3,186 | +0.07(+1.96%) |
Feb 03, 2015 | 3.560 | 3.650 | 3.560 | 3.580 | 8,048 | +0.02(+0.56%) |
Feb 02, 2015 | 3.590 | 3.610 | 3.550 | 3.560 | 6,022 | -0.19(-5.07%) |
Jan 30, 2015 | 3.830 | 3.860 | 3.520 | 3.750 | 21,707 | -0.08(-2.09%) |
Jan 29, 2015 | 3.980 | 3.990 | 3.760 | 3.830 | 1,547 | -0.11(-2.79%) |
Jan 28, 2015 | 4.010 | 4.050 | 3.840 | 3.940 | 4,246 | -0.14(-3.43%) |
Jan 27, 2015 | 4.300 | 4.300 | 3.964 | 4.080 | 18,358 | -0.17(-4.00%) |
Jan 26, 2015 | 3.470 | 4.300 | 3.470 | 4.250 | 77,882 | +0.79(+22.83%) |
Jan 23, 2015 | 3.460 | 3.620 | 3.450 | 3.460 | 9,209 | +0.01(+0.29%) |
Jan 22, 2015 | 3.560 | 3.560 | 3.450 | 3.450 | 13,995 | -0.05(-1.43%) |
Jan 21, 2015 | 3.670 | 3.679 | 3.490 | 3.500 | 8,885 | -0.03(-0.85%) |
Jan 20, 2015 | 3.700 | 3.800 | 3.520 | 3.530 | 4,834 | -0.24(-6.28%) |
Jan 16, 2015 | 3.640 | 3.840 | 3.630 | 3.766 | 27,525 | +0.32(+9.17%) |
Jan 15, 2015 | 3.530 | 3.530 | 3.420 | 3.450 | 8,957 | -0.12(-3.36%) |
Jan 14, 2015 | 3.670 | 3.680 | 3.500 | 3.570 | 13,800 | -0.11(-2.99%) |
Jan 13, 2015 | 3.630 | 3.700 | 3.630 | 3.680 | 4,700 | +0.11(+3.08%) |
Jan 12, 2015 | 3.570 | 3.570 | 3.570 | 3.570 | 401 | +0.09(+2.59%) |
Jan 09, 2015 | 3.580 | 3.600 | 3.480 | 3.480 | 1,200 | -0.02(-0.57%) |
Jan 08, 2015 | 3.410 | 3.580 | 3.410 | 3.500 | 5,509 | +0.03(+0.86%) |
Jan 07, 2015 | 3.620 | 3.620 | 3.410 | 3.470 | 68,927 | -0.05(-1.42%) |
Jan 06, 2015 | 3.580 | 3.634 | 3.520 | 3.520 | 7,835 | -0.07(-1.95%) |
Jan 05, 2015 | 3.740 | 3.810 | 3.590 | 3.590 | 2,626 | -0.23(-6.02%) |