Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.171 | 4.216 | 4.101 | 4.093 | 5,002 | +0.02(+0.40%) |
Mar 30, 2015 | 4.077 | 4.077 | 4.077 | 4.077 | 533 | +0.00(+0.00%) |
Mar 27, 2015 | 4.077 | 4.077 | 4.077 | 4.077 | 188 | +0.05(+1.32%) |
Mar 25, 2015 | 3.919 | 4.024 | 4.024 | 4.024 | 866 | +0.10(+2.47%) |
Mar 24, 2015 | 3.967 | 4.032 | 3.927 | 3.927 | 5,742 | -0.04(-1.02%) |
Mar 23, 2015 | 3.967 | 4.089 | 3.967 | 3.967 | 5,155 | -0.03(-0.81%) |
Mar 20, 2015 | 4.121 | 4.121 | 4.000 | 4.000 | 2,751 | -0.08(-1.98%) |
Mar 19, 2015 | 4.161 | 4.202 | 4.081 | 4.081 | 5,800 | -0.09(-2.13%) |
Mar 18, 2015 | 4.064 | 4.177 | 4.064 | 4.169 | 13,175 | +0.03(+0.78%) |
Mar 17, 2015 | 4.177 | 4.177 | 4.129 | 4.137 | 404 | -0.02(-0.58%) |
Mar 16, 2015 | 4.202 | 4.242 | 4.153 | 4.161 | 3,356 | -0.05(-1.15%) |
Mar 13, 2015 | 4.137 | 4.258 | 4.137 | 4.210 | 2,038 | +0.07(+1.76%) |
Mar 12, 2015 | 4.129 | 4.250 | 4.129 | 4.137 | 1,405 | -0.09(-2.10%) |
Mar 11, 2015 | 4.105 | 4.274 | 4.089 | 4.226 | 1,659 | +0.09(+2.15%) |
Mar 10, 2015 | 4.283 | 4.283 | 4.065 | 4.137 | 5,334 | -0.15(-3.40%) |
Mar 09, 2015 | 4.283 | 4.283 | 4.283 | 4.283 | 127 | +0.08(+1.92%) |
Mar 06, 2015 | 4.186 | 4.202 | 4.113 | 4.202 | 2,868 | +0.11(+2.77%) |
Mar 05, 2015 | 4.089 | 4.089 | 4.081 | 4.089 | 1,897 | -0.01(-0.20%) |
Mar 04, 2015 | 4.137 | 4.137 | 4.097 | 4.097 | 618 | +0.00(+0.00%) |
Mar 03, 2015 | 4.136 | 4.136 | 4.097 | 4.097 | 1,240 | +0.04(+1.00%) |
Feb 27, 2015 | 4.081 | 4.056 | 4.056 | 4.056 | 59 | -0.06(-1.38%) |
Feb 26, 2015 | 4.056 | 4.121 | 4.056 | 4.113 | 669 | -0.03(-0.78%) |
Feb 25, 2015 | 4.032 | 4.153 | 4.032 | 4.145 | 1,831 | +0.01(+0.20%) |
Feb 24, 2015 | 4.089 | 4.145 | 4.089 | 4.137 | 2,424 | +0.11(+2.81%) |
Feb 23, 2015 | 4.081 | 4.081 | 4.024 | 4.024 | 3,584 | -0.03(-0.80%) |
Feb 20, 2015 | 4.097 | 4.145 | 3.976 | 4.056 | 8,684 | -0.07(-1.76%) |
Feb 19, 2015 | 4.089 | 4.137 | 4.089 | 4.129 | 2,274 | +0.03(+0.79%) |
Feb 18, 2015 | 4.081 | 4.097 | 4.081 | 4.097 | 1,621 | -0.04(-0.98%) |
Feb 17, 2015 | 4.081 | 4.258 | 4.081 | 4.137 | 1,146 | +0.03(+0.79%) |
Feb 13, 2015 | 4.105 | 4.105 | 4.105 | 4.105 | 618 | +0.00(+0.00%) |
Feb 12, 2015 | 4.130 | 4.153 | 4.105 | 4.105 | 2,217 | +0.01(+0.20%) |
Feb 11, 2015 | 4.161 | 4.161 | 3.895 | 4.097 | 13,299 | -0.08(-1.93%) |
Feb 10, 2015 | 4.266 | 4.274 | 4.121 | 4.177 | 7,583 | -0.02(-0.40%) |
Feb 09, 2015 | 4.153 | 4.202 | 4.153 | 4.194 | 772 | +0.04(+0.98%) |
Feb 06, 2015 | 4.242 | 4.242 | 4.153 | 4.153 | 1,712 | -0.10(-2.28%) |
Feb 05, 2015 | 4.383 | 4.383 | 4.186 | 4.250 | 1,021 | -0.02(-0.38%) |
Feb 04, 2015 | 4.242 | 4.468 | 4.177 | 4.266 | 5,301 | +0.03(+0.76%) |
Feb 03, 2015 | 4.202 | 4.234 | 4.177 | 4.234 | 782 | -0.09(-2.06%) |
Feb 02, 2015 | 4.250 | 4.323 | 4.250 | 4.323 | 1,237 | +0.09(+2.10%) |
Jan 30, 2015 | 4.464 | 4.464 | 4.234 | 4.234 | 297 | -0.23(-5.24%) |
Jan 29, 2015 | 4.444 | 4.468 | 4.307 | 4.468 | 4,642 | +0.17(+3.95%) |
Jan 28, 2015 | 4.315 | 4.460 | 4.226 | 4.299 | 7,675 | +0.06(+1.53%) |
Jan 27, 2015 | 4.266 | 4.266 | 4.161 | 4.234 | 2,603 | -0.03(-0.76%) |
Jan 26, 2015 | 4.218 | 4.283 | 4.121 | 4.266 | 3,907 | +0.11(+2.72%) |
Jan 23, 2015 | 4.161 | 4.194 | 4.153 | 4.153 | 1,532 | +0.00(+0.00%) |
Jan 21, 2015 | 4.153 | 4.153 | 4.153 | 4.153 | 5,940 | +0.03(+0.78%) |
Jan 20, 2015 | 4.242 | 4.331 | 4.121 | 4.121 | 7,208 | -0.12(-2.86%) |
Jan 16, 2015 | 4.210 | 4.242 | 4.048 | 4.242 | 5,665 | +0.12(+2.94%) |
Jan 15, 2015 | 4.347 | 4.375 | 4.121 | 4.121 | 8,254 | -0.04(-0.97%) |
Jan 14, 2015 | 4.161 | 4.460 | 4.161 | 4.161 | 12,957 | -0.23(-5.33%) |
Jan 13, 2015 | 4.379 | 4.452 | 4.283 | 4.396 | 4,638 | -0.06(-1.45%) |
Jan 12, 2015 | 4.186 | 4.460 | 4.161 | 4.460 | 11,181 | +0.30(+7.18%) |
Jan 09, 2015 | 4.177 | 4.177 | 4.153 | 4.161 | 1,634 | -0.07(-1.72%) |
Jan 08, 2015 | 4.307 | 4.307 | 4.097 | 4.234 | 3,075 | +0.04(+0.96%) |
Jan 07, 2015 | 4.331 | 4.476 | 4.121 | 4.194 | 16,205 | -0.08(-1.89%) |
Jan 06, 2015 | 4.129 | 4.331 | 4.129 | 4.274 | 1,372 | +0.00(+0.00%) |
Jan 05, 2015 | 4.105 | 4.339 | 3.870 | 4.274 | 8,373 | +0.22(+5.38%) |