Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.040 | 4.662 | 4.030 | 4.240 | 7,089 | +0.29(+7.21%) |
Mar 30, 2015 | 3.900 | 4.180 | 3.900 | 3.955 | 7,628 | +0.06(+1.41%) |
Mar 27, 2015 | 3.910 | 4.050 | 3.900 | 3.900 | 7,358 | -0.01(-0.26%) |
Mar 26, 2015 | 3.710 | 4.070 | 3.900 | 3.910 | 10,202 | +0.01(+0.26%) |
Mar 25, 2015 | 4.090 | 4.150 | 3.900 | 3.900 | 12,068 | -0.19(-4.65%) |
Mar 24, 2015 | 4.140 | 4.160 | 4.090 | 4.090 | 9,570 | -0.17(-4.10%) |
Mar 23, 2015 | 4.480 | 4.480 | 4.100 | 4.265 | 30,486 | -0.35(-7.48%) |
Mar 20, 2015 | 4.320 | 4.850 | 4.230 | 4.610 | 25,065 | +0.26(+5.98%) |
Mar 19, 2015 | 4.330 | 4.430 | 4.330 | 4.350 | 11,680 | +0.06(+1.40%) |
Mar 18, 2015 | 4.560 | 4.560 | 4.040 | 4.290 | 13,455 | -0.22(-4.88%) |
Mar 17, 2015 | 3.950 | 4.850 | 3.772 | 4.510 | 81,988 | +0.56(+14.18%) |
Mar 16, 2015 | 4.040 | 4.070 | 3.950 | 3.950 | 9,168 | -0.21(-5.05%) |
Mar 13, 2015 | 4.020 | 4.180 | 4.000 | 4.160 | 10,703 | +0.25(+6.39%) |
Mar 12, 2015 | 4.160 | 4.170 | 3.860 | 3.910 | 6,528 | +0.00(+0.00%) |
Mar 11, 2015 | 4.060 | 4.240 | 3.900 | 3.910 | 28,276 | -0.03(-0.76%) |
Mar 10, 2015 | 3.850 | 4.100 | 3.850 | 3.940 | 28,881 | +0.15(+3.96%) |
Mar 09, 2015 | 3.950 | 3.960 | 3.620 | 3.790 | 10,580 | -0.11(-2.82%) |
Mar 06, 2015 | 3.890 | 3.900 | 3.860 | 3.900 | 7,822 | +0.05(+1.30%) |
Mar 05, 2015 | 3.720 | 3.920 | 3.720 | 3.850 | 11,138 | +0.06(+1.58%) |
Mar 04, 2015 | 3.710 | 3.920 | 3.720 | 3.790 | 10,450 | +0.07(+1.88%) |
Mar 03, 2015 | 3.790 | 3.790 | 3.710 | 3.720 | 1,438 | -0.08(-2.11%) |
Mar 02, 2015 | 3.916 | 3.936 | 3.800 | 3.800 | 3,799 | -0.02(-0.52%) |
Feb 27, 2015 | 3.850 | 3.850 | 3.710 | 3.820 | 9,520 | -0.11(-2.80%) |
Feb 26, 2015 | 3.910 | 3.970 | 3.830 | 3.930 | 10,662 | +0.11(+2.88%) |
Feb 25, 2015 | 3.780 | 3.960 | 3.760 | 3.820 | 17,308 | +0.04(+1.06%) |
Feb 24, 2015 | 3.620 | 3.880 | 3.600 | 3.780 | 14,843 | +0.19(+5.29%) |
Feb 23, 2015 | 3.580 | 3.820 | 3.510 | 3.590 | 18,634 | -0.15(-3.92%) |
Feb 20, 2015 | 3.740 | 3.820 | 3.650 | 3.736 | 10,841 | -0.07(-1.93%) |
Feb 19, 2015 | 4.110 | 4.240 | 3.800 | 3.810 | 41,096 | -0.11(-2.81%) |
Feb 18, 2015 | 3.740 | 4.250 | 3.740 | 3.920 | 46,688 | +0.29(+7.99%) |
Feb 17, 2015 | 3.500 | 3.740 | 3.500 | 3.630 | 22,404 | +0.13(+3.71%) |
Feb 13, 2015 | 3.400 | 3.500 | 3.500 | 3.500 | 12,600 | +0.20(+6.06%) |
Feb 12, 2015 | 3.630 | 3.630 | 3.300 | 3.300 | 685 | +0.00(+0.00%) |
Feb 11, 2015 | 3.680 | 3.740 | 3.300 | 3.300 | 2,347 | +0.07(+2.17%) |
Feb 10, 2015 | 3.360 | 3.710 | 3.160 | 3.230 | 3,921 | -0.17(-5.00%) |
Feb 09, 2015 | 3.450 | 3.530 | 3.350 | 3.400 | 3,407 | -0.13(-3.68%) |
Feb 06, 2015 | 3.450 | 3.690 | 3.450 | 3.530 | 3,055 | +0.16(+4.74%) |
Feb 05, 2015 | 3.380 | 3.730 | 3.370 | 3.370 | 2,350 | -0.08(-2.35%) |
Feb 04, 2015 | 3.500 | 3.501 | 3.451 | 3.451 | 4,528 | -0.09(-2.43%) |
Feb 03, 2015 | 3.520 | 3.537 | 3.500 | 3.537 | 5,073 | -0.00(-0.08%) |
Feb 02, 2015 | 3.540 | 3.540 | 3.540 | 3.540 | 336 | -0.00(-0.01%) |
Jan 30, 2015 | 3.670 | 3.756 | 3.510 | 3.541 | 6,113 | -0.12(-3.40%) |
Jan 29, 2015 | 3.570 | 3.910 | 3.560 | 3.665 | 7,547 | +0.10(+2.66%) |
Jan 28, 2015 | 3.707 | 3.931 | 3.570 | 3.570 | 8,886 | -0.07(-1.92%) |
Jan 27, 2015 | 3.680 | 3.710 | 3.540 | 3.640 | 2,571 | +0.04(+1.11%) |
Jan 26, 2015 | 3.630 | 3.710 | 3.500 | 3.600 | 9,465 | +0.23(+6.82%) |
Jan 23, 2015 | 3.400 | 3.940 | 3.340 | 3.370 | 16,292 | +0.05(+1.51%) |
Jan 22, 2015 | 3.260 | 3.410 | 3.260 | 3.320 | 9,964 | +0.08(+2.47%) |
Jan 21, 2015 | 3.370 | 3.380 | 3.130 | 3.240 | 3,903 | -0.03(-0.92%) |
Jan 20, 2015 | 3.240 | 3.350 | 3.240 | 3.270 | 3,953 | +0.12(+3.81%) |
Jan 16, 2015 | 3.080 | 3.290 | 3.080 | 3.150 | 9,713 | -0.07(-2.17%) |
Jan 15, 2015 | 3.131 | 3.400 | 3.130 | 3.220 | 4,352 | -0.09(-2.72%) |
Jan 14, 2015 | 3.430 | 3.460 | 3.174 | 3.310 | 14,357 | -0.16(-4.61%) |
Jan 13, 2015 | 3.500 | 3.650 | 3.410 | 3.470 | 8,531 | -0.01(-0.29%) |
Jan 12, 2015 | 3.760 | 3.760 | 3.410 | 3.480 | 13,259 | -0.19(-5.18%) |
Jan 09, 2015 | 3.870 | 3.870 | 3.660 | 3.670 | 3,893 | -0.07(-1.87%) |
Jan 08, 2015 | 3.870 | 3.893 | 3.680 | 3.740 | 3,454 | +0.08(+2.05%) |
Jan 07, 2015 | 3.800 | 3.800 | 3.550 | 3.665 | 6,755 | -0.06(-1.48%) |
Jan 06, 2015 | 3.810 | 3.970 | 3.440 | 3.720 | 22,162 | -0.02(-0.53%) |
Jan 05, 2015 | 3.840 | 4.000 | 3.600 | 3.740 | 20,570 | +0.04(+1.08%) |