Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.082 | 4.102 | 4.080 | 4.102 | 2,598 | +0.08(+1.89%) |
Mar 30, 2015 | 4.150 | 4.150 | 4.026 | 4.026 | 2,637 | -0.07(-1.75%) |
Mar 27, 2015 | 4.084 | 4.140 | 4.084 | 4.098 | 3,813 | -0.04(-0.95%) |
Mar 26, 2015 | 4.110 | 4.154 | 4.110 | 4.137 | 2,949 | -0.01(-0.17%) |
Mar 25, 2015 | 4.211 | 4.211 | 4.144 | 4.144 | 4,300 | -0.15(-3.49%) |
Mar 24, 2015 | 4.325 | 4.325 | 4.290 | 4.294 | 30,533 | -0.13(-2.85%) |
Mar 23, 2015 | 4.310 | 4.420 | 4.310 | 4.420 | 500 | +0.25(+6.00%) |
Mar 20, 2015 | 4.023 | 4.230 | 4.023 | 4.170 | 11,400 | +0.23(+5.97%) |
Mar 19, 2015 | 4.012 | 4.012 | 3.935 | 3.935 | 11,100 | -0.04(-1.06%) |
Mar 18, 2015 | 3.896 | 3.977 | 4.040 | 3.977 | 3,768 | -0.06(-1.56%) |
Mar 17, 2015 | 3.865 | 4.040 | 3.865 | 4.040 | 16,570 | +0.13(+3.39%) |
Mar 16, 2015 | 3.910 | 3.910 | 3.874 | 3.908 | 53,953 | -0.01(-0.32%) |
Mar 13, 2015 | 3.980 | 3.980 | 3.895 | 3.920 | 2,000 | -0.14(-3.45%) |
Mar 12, 2015 | 3.961 | 4.071 | 3.961 | 4.060 | 25,500 | +0.17(+4.33%) |
Mar 11, 2015 | 3.850 | 3.894 | 3.847 | 3.892 | 25,474 | +0.02(+0.61%) |
Mar 10, 2015 | 3.910 | 3.948 | 3.868 | 3.868 | 44,789 | -0.14(-3.54%) |
Mar 09, 2015 | 4.011 | 4.025 | 4.008 | 4.010 | 11,600 | +0.01(+0.25%) |
Mar 06, 2015 | 4.070 | 4.075 | 4.000 | 4.000 | 3,591 | -0.17(-4.19%) |
Mar 05, 2015 | 4.070 | 4.190 | 4.070 | 4.175 | 3,710 | -0.01(-0.33%) |
Mar 04, 2015 | 4.207 | 4.160 | 4.189 | 93,132 | +0.03(+0.70%) | |
Mar 03, 2015 | 4.300 | 4.300 | 4.131 | 4.160 | 24,996 | -0.12(-2.86%) |
Mar 02, 2015 | 4.229 | 4.340 | 4.225 | 4.283 | 40,619 | -0.07(-1.66%) |
Feb 27, 2015 | 4.300 | 4.364 | 4.300 | 4.355 | 42,970 | +0.06(+1.28%) |
Feb 26, 2015 | 4.380 | 4.410 | 4.300 | 4.300 | 6,500 | -0.15(-3.37%) |
Feb 25, 2015 | 4.407 | 4.450 | 4.356 | 4.450 | 5,007 | -0.01(-0.22%) |
Feb 24, 2015 | 4.270 | 4.460 | 4.270 | 4.460 | 10,187 | +0.21(+4.84%) |
Feb 23, 2015 | 4.190 | 4.280 | 4.190 | 4.254 | 3,882 | -0.01(-0.30%) |
Feb 20, 2015 | 4.202 | 4.275 | 4.202 | 4.267 | 4,369 | +0.01(+0.16%) |
Feb 19, 2015 | 4.300 | 4.300 | 4.260 | 4.260 | 7,037 | -0.03(-0.69%) |
Feb 18, 2015 | 4.436 | 4.436 | 4.270 | 4.290 | 23,858 | -0.04(-0.92%) |
Feb 17, 2015 | 4.270 | 4.330 | 4.210 | 4.330 | 10,460 | +0.00(+0.11%) |
Feb 13, 2015 | 4.325 | 4.325 | 4.325 | 0 | +0.31(+7.60%) | |
Feb 12, 2015 | 3.966 | 4.020 | 3.966 | 4.020 | 15,390 | +0.22(+5.79%) |
Feb 11, 2015 | 3.870 | 3.870 | 3.790 | 3.800 | 12,404 | -0.08(-2.01%) |
Feb 10, 2015 | 4.005 | 4.005 | 3.850 | 3.878 | 25,581 | -0.22(-5.41%) |
Feb 09, 2015 | 4.080 | 4.104 | 4.054 | 4.100 | 4,489 | -0.01(-0.24%) |
Feb 06, 2015 | 4.071 | 4.110 | 4.071 | 4.110 | 3,234 | -0.03(-0.72%) |
Feb 05, 2015 | 4.065 | 4.140 | 4.065 | 4.140 | 1,340 | +0.18(+4.55%) |
Feb 04, 2015 | 4.010 | 4.010 | 3.904 | 3.960 | 3,286 | -0.20(-4.81%) |
Feb 03, 2015 | 3.823 | 4.160 | 3.823 | 4.160 | 16,016 | +0.44(+11.83%) |
Feb 02, 2015 | 3.700 | 3.720 | 3.700 | 3.720 | 2,100 | +0.17(+4.79%) |
Jan 30, 2015 | 3.423 | 3.606 | 3.419 | 3.550 | 9,983 | +0.13(+3.66%) |
Jan 29, 2015 | 3.500 | 3.500 | 3.380 | 3.425 | 8,658 | -0.18(-5.07%) |
Jan 28, 2015 | 3.653 | 3.653 | 3.599 | 3.608 | 58,547 | -0.07(-1.97%) |
Jan 27, 2015 | 3.690 | 3.750 | 3.680 | 3.680 | 7,180 | -0.10(-2.61%) |
Jan 26, 2015 | 3.640 | 3.779 | 3.610 | 3.779 | 935 | +0.09(+2.40%) |
Jan 23, 2015 | 3.750 | 3.750 | 3.690 | 3.690 | 1,062 | -0.11(-2.84%) |
Jan 22, 2015 | 3.690 | 3.804 | 3.690 | 3.798 | 26,027 | +0.08(+2.10%) |
Jan 21, 2015 | 3.571 | 3.760 | 3.560 | 3.720 | 42,436 | +0.19(+5.26%) |
Jan 20, 2015 | 3.641 | 3.660 | 3.534 | 3.534 | 9,905 | -0.17(-4.56%) |
Jan 16, 2015 | 3.703 | 3.703 | 3.703 | 0 | +0.25(+7.39%) | |
Jan 15, 2015 | 3.600 | 3.600 | 3.448 | 3.448 | 36,697 | -0.06(-1.77%) |
Jan 14, 2015 | 3.806 | 3.806 | 3.240 | 3.510 | 86,198 | -0.43(-10.91%) |
Jan 13, 2015 | 3.940 | 0 | -0.34(-8.05%) | |||
Jan 12, 2015 | 4.512 | 4.530 | 4.260 | 4.285 | 6,630 | -0.27(-5.83%) |
Jan 09, 2015 | 4.507 | 4.550 | 4.507 | 4.550 | 2,281 | -0.01(-0.28%) |
Jan 08, 2015 | 4.631 | 4.631 | 4.563 | 4.563 | 420 | +0.00(+0.02%) |
Jan 07, 2015 | 4.611 | 4.670 | 4.562 | 4.562 | 9,171 | -0.15(-3.14%) |
Jan 06, 2015 | 4.717 | 4.790 | 4.680 | 4.710 | 18,001 | +0.01(+0.30%) |
Jan 05, 2015 | 4.847 | 4.847 | 4.696 | 4.696 | 10,410 | -0.17(-3.57%) |