Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.000 | 4.150 | 4.000 | 4.150 | 2 | +0.09(+2.22%) |
Mar 30, 2015 | 4.060 | 4.071 | 4.050 | 4.060 | 501 | -0.12(-2.87%) |
Mar 25, 2015 | 3.960 | 4.180 | 3.960 | 4.180 | 1 | +0.00(+0.02%) |
Mar 24, 2015 | 4.200 | 4.200 | 4.149 | 4.179 | 822 | -0.00(-0.02%) |
Mar 23, 2015 | 4.190 | 4.190 | 4.180 | 4.180 | 333 | +0.06(+1.46%) |
Mar 20, 2015 | 4.150 | 4.190 | 4.100 | 4.120 | 2,547 | -0.01(-0.36%) |
Mar 19, 2015 | 4.150 | 4.150 | 4.135 | 4.135 | 2,276 | -0.01(-0.17%) |
Mar 18, 2015 | 4.140 | 4.150 | 4.133 | 4.142 | 5,924 | +0.00(+0.00%) |
Mar 17, 2015 | 4.150 | 4.150 | 4.142 | 4.142 | 868 | -0.01(-0.19%) |
Mar 16, 2015 | 4.150 | 4.175 | 4.150 | 4.150 | 2,912 | +0.05(+1.24%) |
Mar 13, 2015 | 4.150 | 4.150 | 4.090 | 4.099 | 6,352 | -0.05(-1.23%) |
Mar 12, 2015 | 4.100 | 4.150 | 4.100 | 4.150 | 4,613 | +0.10(+2.47%) |
Mar 11, 2015 | 4.180 | 4.200 | 4.050 | 4.050 | 17,424 | +0.05(+1.22%) |
Mar 10, 2015 | 4.180 | 4.180 | 4.000 | 4.001 | 8,333 | -0.06(-1.45%) |
Mar 09, 2015 | 4.100 | 4.100 | 4.060 | 4.060 | 529 | -0.06(-1.46%) |
Mar 05, 2015 | 4.300 | 4.120 | 4.120 | 4.120 | 900 | +0.02(+0.49%) |
Mar 04, 2015 | 4.000 | 4.191 | 4.100 | 4.100 | 4,180 | +0.00(+0.00%) |
Mar 03, 2015 | 4.150 | 4.100 | 4.100 | 4.100 | 6,265 | +0.00(+0.00%) |
Mar 02, 2015 | 4.000 | 4.140 | 4.000 | 4.100 | 5,608 | -0.01(-0.12%) |
Feb 27, 2015 | 3.990 | 4.105 | 3.980 | 4.105 | 1,600 | +0.12(+2.88%) |
Feb 26, 2015 | 4.060 | 4.060 | 3.979 | 3.990 | 3,746 | -0.04(-0.99%) |
Feb 25, 2015 | 4.165 | 4.165 | 4.030 | 4.030 | 19,439 | -0.04(-0.98%) |
Feb 24, 2015 | 4.020 | 4.020 | 3.879 | 4.070 | 6,430 | +0.07(+1.75%) |
Feb 23, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 1,325 | +0.00(+0.00%) |
Feb 20, 2015 | 4.010 | 4.010 | 4.000 | 4.000 | 500 | -0.01(-0.25%) |
Feb 19, 2015 | 4.150 | 4.150 | 4.010 | 4.010 | 1,204 | -0.14(-3.37%) |
Feb 18, 2015 | 4.186 | 4.186 | 4.010 | 4.150 | 1,429 | +0.05(+1.20%) |
Feb 17, 2015 | 4.130 | 4.130 | 4.000 | 4.101 | 15,116 | +0.10(+2.52%) |
Feb 13, 2015 | 3.990 | 4.000 | 4.000 | 4.000 | 10,200 | +0.15(+3.90%) |
Feb 12, 2015 | 3.800 | 3.850 | 3.800 | 3.850 | 4,045 | -0.05(-1.28%) |
Feb 11, 2015 | 3.810 | 3.900 | 3.810 | 3.900 | 2,100 | +0.08(+2.09%) |
Feb 10, 2015 | 3.900 | 3.900 | 3.820 | 3.820 | 1,500 | +0.02(+0.53%) |
Feb 09, 2015 | 3.944 | 3.980 | 3.770 | 3.800 | 864 | -0.15(-3.80%) |
Feb 06, 2015 | 3.780 | 3.980 | 3.780 | 3.950 | 1,770 | +0.05(+1.28%) |
Feb 05, 2015 | 4.080 | 4.080 | 3.680 | 3.900 | 9,609 | -0.10(-2.56%) |
Feb 04, 2015 | 4.220 | 4.250 | 3.960 | 4.003 | 4,802 | -0.02(-0.61%) |
Feb 02, 2015 | 4.100 | 4.027 | 4.027 | 4.027 | 1,200 | +0.23(+5.97%) |
Jan 30, 2015 | 3.799 | 3.800 | 3.799 | 3.800 | 1,480 | -0.34(-8.21%) |
Jan 28, 2015 | 3.960 | 4.140 | 4.140 | 4.140 | 1,600 | +0.09(+2.22%) |
Jan 26, 2015 | 4.210 | 4.240 | 4.050 | 4.050 | 18 | +0.01(+0.25%) |
Jan 23, 2015 | 4.040 | 4.100 | 4.040 | 4.040 | 2,600 | -0.03(-0.85%) |
Jan 22, 2015 | 4.075 | 4.075 | 4.075 | 4.075 | 970 | +0.05(+1.31%) |
Jan 16, 2015 | 4.020 | 4.022 | 4.022 | 4.022 | 1,500 | -0.04(-0.94%) |
Jan 14, 2015 | 4.220 | 4.240 | 4.060 | 4.060 | 4,360 | +0.02(+0.50%) |
Jan 13, 2015 | 4.020 | 4.230 | 4.020 | 4.040 | 1,495 | -0.07(-1.70%) |
Jan 12, 2015 | 4.179 | 4.200 | 4.110 | 4.110 | 11,141 | +0.11(+2.75%) |
Jan 09, 2015 | 3.662 | 4.090 | 3.662 | 4.000 | 10,001 | +0.22(+5.82%) |
Jan 08, 2015 | 3.830 | 3.880 | 3.540 | 3.780 | 5,345 | +0.11(+3.00%) |
Jan 07, 2015 | 3.800 | 3.800 | 3.600 | 3.670 | 327 | -0.09(-2.39%) |
Jan 06, 2015 | 3.930 | 3.930 | 3.760 | 3.760 | 250 | +0.04(+1.08%) |
Jan 05, 2015 | 3.980 | 3.980 | 3.530 | 3.720 | 5,498 | -0.21(-5.34%) |