Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.559 | 4.590 | 4.430 | 4.550 | 32,088 | +0.06(+1.34%) |
Mar 30, 2015 | 4.560 | 4.590 | 4.440 | 4.490 | 26,505 | -0.13(-2.81%) |
Mar 27, 2015 | 4.620 | 4.660 | 4.530 | 4.620 | 14,397 | +0.00(+0.00%) |
Mar 26, 2015 | 4.790 | 4.790 | 4.600 | 4.620 | 15,288 | -0.06(-1.28%) |
Mar 25, 2015 | 4.770 | 4.950 | 4.680 | 4.680 | 31,165 | -0.04(-0.85%) |
Mar 24, 2015 | 4.780 | 4.820 | 4.620 | 4.720 | 19,981 | -0.09(-1.87%) |
Mar 23, 2015 | 4.860 | 4.860 | 4.690 | 4.810 | 10,480 | +0.06(+1.26%) |
Mar 20, 2015 | 4.910 | 4.910 | 4.730 | 4.750 | 36,620 | +0.02(+0.47%) |
Mar 19, 2015 | 4.660 | 4.824 | 4.610 | 4.728 | 10,329 | +0.03(+0.70%) |
Mar 18, 2015 | 4.580 | 4.695 | 4.380 | 4.695 | 22,517 | +0.08(+1.84%) |
Mar 17, 2015 | 4.570 | 4.680 | 4.510 | 4.610 | 15,652 | +0.13(+2.90%) |
Mar 16, 2015 | 4.380 | 4.580 | 4.260 | 4.480 | 28,883 | +0.07(+1.61%) |
Mar 13, 2015 | 4.500 | 4.500 | 4.320 | 4.409 | 32,867 | -0.11(-2.45%) |
Mar 12, 2015 | 4.420 | 4.550 | 4.400 | 4.520 | 5,045 | +0.14(+3.20%) |
Mar 11, 2015 | 4.450 | 4.510 | 4.380 | 4.380 | 21,798 | -0.11(-2.45%) |
Mar 10, 2015 | 4.540 | 4.540 | 4.430 | 4.490 | 16,662 | -0.08(-1.75%) |
Mar 09, 2015 | 4.710 | 4.740 | 4.540 | 4.570 | 26,562 | -0.18(-3.79%) |
Mar 06, 2015 | 4.870 | 4.900 | 4.720 | 4.750 | 36,190 | -0.12(-2.46%) |
Mar 05, 2015 | 4.900 | 5.000 | 4.840 | 4.870 | 56,954 | -0.03(-0.61%) |
Mar 04, 2015 | 4.860 | 4.934 | 4.800 | 4.900 | 19,015 | +0.06(+1.24%) |
Mar 03, 2015 | 4.900 | 4.920 | 4.800 | 4.840 | 10,446 | -0.01(-0.21%) |
Mar 02, 2015 | 5.000 | 5.000 | 4.810 | 4.850 | 24,113 | -0.13(-2.61%) |
Feb 27, 2015 | 4.850 | 4.980 | 4.800 | 4.980 | 11,017 | +0.11(+2.26%) |
Feb 26, 2015 | 4.940 | 4.940 | 4.880 | 4.870 | 8,403 | -0.07(-1.42%) |
Feb 25, 2015 | 4.820 | 4.970 | 4.820 | 4.940 | 12,487 | +0.03(+0.61%) |
Feb 24, 2015 | 4.920 | 4.920 | 4.780 | 4.910 | 10,844 | +0.03(+0.61%) |
Feb 23, 2015 | 4.940 | 4.950 | 4.790 | 4.880 | 33,654 | -0.07(-1.41%) |
Feb 20, 2015 | 5.132 | 5.150 | 4.940 | 4.950 | 17,345 | -0.22(-4.26%) |
Feb 19, 2015 | 5.180 | 5.254 | 5.160 | 5.170 | 11,985 | -0.01(-0.19%) |
Feb 18, 2015 | 5.280 | 5.300 | 5.039 | 5.180 | 23,683 | -0.05(-0.96%) |
Feb 17, 2015 | 4.900 | 5.340 | 4.900 | 5.230 | 63,763 | +0.30(+6.09%) |
Feb 13, 2015 | 4.960 | 4.930 | 4.930 | 4.930 | 15,200 | -0.02(-0.40%) |
Feb 12, 2015 | 4.930 | 5.010 | 4.900 | 4.950 | 17,038 | -0.05(-1.00%) |
Feb 11, 2015 | 5.010 | 5.020 | 4.910 | 5.000 | 7,565 | +0.08(+1.63%) |
Feb 10, 2015 | 5.100 | 5.130 | 4.920 | 4.920 | 10,557 | -0.23(-4.47%) |
Feb 09, 2015 | 5.180 | 5.340 | 5.150 | 5.150 | 24,300 | -0.03(-0.58%) |
Feb 06, 2015 | 5.200 | 5.310 | 5.040 | 5.180 | 65,724 | +0.21(+4.23%) |
Feb 05, 2015 | 4.670 | 4.970 | 4.670 | 4.970 | 15,687 | +0.30(+6.42%) |
Feb 04, 2015 | 4.770 | 4.770 | 4.580 | 4.670 | 17,141 | -0.10(-2.10%) |
Feb 03, 2015 | 4.550 | 4.780 | 4.536 | 4.770 | 35,997 | +0.24(+5.30%) |
Feb 02, 2015 | 4.620 | 4.620 | 4.510 | 4.530 | 14,309 | -0.03(-0.66%) |
Jan 30, 2015 | 4.650 | 4.650 | 4.520 | 4.560 | 5,444 | -0.08(-1.72%) |
Jan 29, 2015 | 4.800 | 4.930 | 4.610 | 4.640 | 32,333 | -0.04(-0.85%) |
Jan 28, 2015 | 4.700 | 4.700 | 4.660 | 4.680 | 13,857 | -0.03(-0.64%) |
Jan 27, 2015 | 4.640 | 4.730 | 4.620 | 4.710 | 22,682 | +0.08(+1.73%) |
Jan 26, 2015 | 4.500 | 4.710 | 4.500 | 4.630 | 12,743 | +0.05(+1.09%) |
Jan 23, 2015 | 4.780 | 4.780 | 4.540 | 4.580 | 27,846 | -0.14(-3.07%) |
Jan 22, 2015 | 4.830 | 4.830 | 4.660 | 4.725 | 26,999 | -0.07(-1.36%) |
Jan 21, 2015 | 4.720 | 4.850 | 4.650 | 4.790 | 28,461 | -0.05(-1.03%) |
Jan 20, 2015 | 4.630 | 4.860 | 4.555 | 4.840 | 72,394 | +0.21(+4.54%) |
Jan 16, 2015 | 4.590 | 4.670 | 4.500 | 4.630 | 19,736 | +0.13(+2.89%) |
Jan 15, 2015 | 4.770 | 4.770 | 4.500 | 4.500 | 32,850 | -0.13(-2.81%) |
Jan 14, 2015 | 5.010 | 5.010 | 4.500 | 4.630 | 67,414 | -0.38(-7.58%) |
Jan 13, 2015 | 5.290 | 5.290 | 5.000 | 5.010 | 91,818 | -0.20(-3.84%) |
Jan 12, 2015 | 5.400 | 5.400 | 5.150 | 5.210 | 56,135 | -0.15(-2.80%) |
Jan 09, 2015 | 5.250 | 5.360 | 5.250 | 5.360 | 20,539 | +0.04(+0.75%) |
Jan 08, 2015 | 5.450 | 5.500 | 5.260 | 5.320 | 67,522 | -0.07(-1.30%) |
Jan 07, 2015 | 5.570 | 5.570 | 5.370 | 5.390 | 38,108 | +0.08(+1.51%) |
Jan 06, 2015 | 5.390 | 5.500 | 5.310 | 5.310 | 114,760 | -0.02(-0.38%) |
Jan 05, 2015 | 6.020 | 6.082 | 5.080 | 5.330 | 157,373 | -0.83(-13.47%) |