Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.868 | 3.870 | 3.840 | 3.840 | 1,143,696 | -0.02(-0.61%) |
Mar 30, 2015 | 3.835 | 3.872 | 3.835 | 3.863 | 974,814 | +0.04(+0.98%) |
Mar 27, 2015 | 3.830 | 3.840 | 3.821 | 3.826 | 475,503 | +0.00(+0.00%) |
Mar 26, 2015 | 3.830 | 3.835 | 3.812 | 3.826 | 985,366 | -0.00(-0.12%) |
Mar 25, 2015 | 3.863 | 3.863 | 3.830 | 3.830 | 775,957 | -0.02(-0.49%) |
Mar 24, 2015 | 3.882 | 3.886 | 3.844 | 3.849 | 860,336 | -0.03(-0.72%) |
Mar 23, 2015 | 3.872 | 3.896 | 3.872 | 3.877 | 705,955 | +0.01(+0.36%) |
Mar 20, 2015 | 3.858 | 3.882 | 3.854 | 3.863 | 747,624 | +0.01(+0.36%) |
Mar 19, 2015 | 3.844 | 3.858 | 3.840 | 3.849 | 650,418 | +0.01(+0.24%) |
Mar 18, 2015 | 3.844 | 3.877 | 3.840 | 3.840 | 1,071,693 | -0.01(-0.36%) |
Mar 17, 2015 | 3.835 | 3.854 | 3.830 | 3.854 | 640,439 | +0.01(+0.24%) |
Mar 16, 2015 | 3.835 | 3.863 | 3.835 | 3.844 | 639,795 | +0.02(+0.61%) |
Mar 13, 2015 | 3.840 | 3.844 | 3.807 | 3.821 | 661,004 | -0.02(-0.49%) |
Mar 12, 2015 | 3.830 | 3.854 | 3.826 | 3.840 | 792,906 | +0.02(+0.61%) |
Mar 11, 2015 | 3.826 | 3.830 | 3.816 | 3.816 | 716,609 | -0.00(-0.04%) |
Mar 10, 2015 | 3.836 | 3.841 | 3.813 | 3.818 | 833,523 | -0.03(-0.85%) |
Mar 09, 2015 | 3.874 | 3.874 | 3.850 | 3.850 | 1,030,609 | -0.01(-0.24%) |
Mar 06, 2015 | 3.864 | 3.883 | 3.846 | 3.860 | 824,885 | -0.03(-0.72%) |
Mar 05, 2015 | 3.883 | 3.897 | 3.878 | 3.888 | 639,036 | +0.00(+0.12%) |
Mar 04, 2015 | 3.874 | 3.888 | 3.861 | 3.883 | 806,723 | +0.00(+0.12%) |
Mar 03, 2015 | 3.864 | 3.878 | 3.860 | 3.878 | 637,956 | +0.01(+0.36%) |
Mar 02, 2015 | 3.864 | 3.883 | 3.855 | 3.864 | 750,462 | -0.01(-0.24%) |
Feb 27, 2015 | 3.869 | 3.883 | 3.855 | 3.874 | 888,808 | +0.02(+0.60%) |
Feb 26, 2015 | 3.836 | 3.850 | 3.836 | 3.850 | 1,073,710 | +0.01(+0.36%) |
Feb 25, 2015 | 3.850 | 3.874 | 3.832 | 3.836 | 879,095 | -0.01(-0.24%) |
Feb 24, 2015 | 3.823 | 3.850 | 3.809 | 3.846 | 692,714 | +0.04(+0.98%) |
Feb 23, 2015 | 3.823 | 3.841 | 3.795 | 3.809 | 1,295,699 | -0.01(-0.36%) |
Feb 20, 2015 | 3.799 | 3.823 | 3.785 | 3.823 | 824,890 | +0.02(+0.61%) |
Feb 19, 2015 | 3.813 | 3.823 | 3.795 | 3.799 | 725,115 | -0.02(-0.49%) |
Feb 18, 2015 | 3.799 | 3.818 | 3.795 | 3.818 | 661,226 | +0.01(+0.24%) |
Feb 17, 2015 | 3.785 | 3.809 | 3.785 | 3.809 | 692,527 | +0.01(+0.24%) |
Feb 13, 2015 | 3.799 | 3.799 | 3.799 | 3.799 | 632,006 | -0.00(-0.12%) |
Feb 12, 2015 | 3.785 | 3.804 | 3.781 | 3.804 | 937,646 | +0.04(+0.99%) |
Feb 11, 2015 | 3.790 | 3.790 | 3.757 | 3.767 | 1,014,960 | -0.02(-0.53%) |
Feb 10, 2015 | 3.764 | 3.787 | 3.755 | 3.787 | 865,161 | +0.04(+1.11%) |
Feb 09, 2015 | 3.754 | 3.764 | 3.745 | 3.745 | 786,867 | -0.02(-0.49%) |
Feb 06, 2015 | 3.741 | 3.764 | 3.736 | 3.764 | 1,172,569 | +0.02(+0.62%) |
Feb 05, 2015 | 3.727 | 3.745 | 3.722 | 3.741 | 923,138 | +0.02(+0.62%) |
Feb 04, 2015 | 3.685 | 3.731 | 3.685 | 3.717 | 1,138,480 | +0.02(+0.63%) |
Feb 03, 2015 | 3.681 | 3.708 | 3.676 | 3.694 | 1,233,448 | +0.04(+1.01%) |
Feb 02, 2015 | 3.685 | 3.699 | 3.644 | 3.657 | 2,074,912 | -0.05(-1.37%) |
Jan 30, 2015 | 3.708 | 3.736 | 3.694 | 3.708 | 1,981,426 | -0.00(-0.12%) |
Jan 29, 2015 | 3.681 | 3.713 | 3.671 | 3.713 | 1,496,973 | +0.04(+1.01%) |
Jan 28, 2015 | 3.727 | 3.741 | 3.671 | 3.676 | 1,036,171 | -0.05(-1.36%) |
Jan 27, 2015 | 3.717 | 3.736 | 3.694 | 3.727 | 1,094,237 | -0.01(-0.25%) |
Jan 26, 2015 | 3.745 | 3.750 | 3.727 | 3.736 | 837,484 | -0.01(-0.25%) |
Jan 23, 2015 | 3.741 | 3.759 | 3.741 | 3.745 | 1,008,408 | +0.00(+0.00%) |
Jan 22, 2015 | 3.741 | 3.754 | 3.713 | 3.745 | 1,341,058 | +0.03(+0.75%) |
Jan 21, 2015 | 3.704 | 3.731 | 3.699 | 3.717 | 834,835 | +0.00(+0.12%) |
Jan 20, 2015 | 3.731 | 3.731 | 3.699 | 3.713 | 921,236 | +0.01(+0.25%) |
Jan 16, 2015 | 3.699 | 3.708 | 3.685 | 3.704 | 1,429,837 | +0.00(+0.00%) |
Jan 15, 2015 | 3.717 | 3.717 | 3.683 | 3.704 | 946,791 | +0.00(+0.12%) |
Jan 14, 2015 | 3.708 | 3.713 | 3.671 | 3.699 | 1,063,316 | -0.03(-0.87%) |
Jan 13, 2015 | 3.787 | 3.791 | 3.722 | 3.731 | 687,647 | -0.03(-0.78%) |
Jan 12, 2015 | 3.779 | 3.779 | 3.742 | 3.761 | 732,112 | -0.02(-0.61%) |
Jan 09, 2015 | 3.802 | 3.802 | 3.761 | 3.784 | 640,666 | -0.00(-0.12%) |
Jan 08, 2015 | 3.770 | 3.797 | 3.765 | 3.788 | 898,403 | +0.06(+1.48%) |
Jan 07, 2015 | 3.701 | 3.747 | 3.701 | 3.733 | 985,229 | +0.06(+1.50%) |
Jan 06, 2015 | 3.705 | 3.724 | 3.650 | 3.678 | 1,040,272 | -0.01(-0.25%) |
Jan 05, 2015 | 3.724 | 3.724 | 3.664 | 3.687 | 1,110,667 | -0.05(-1.23%) |