Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.400 | 4.470 | 4.340 | 4.385 | 24,851 | -0.08(-1.68%) |
Mar 30, 2015 | 4.548 | 4.548 | 4.440 | 4.460 | 9,017 | -0.22(-4.78%) |
Mar 27, 2015 | 4.688 | 4.720 | 4.680 | 4.684 | 6,034 | -0.06(-1.18%) |
Mar 26, 2015 | 4.760 | 4.760 | 4.730 | 4.740 | 15,935 | -0.04(-0.84%) |
Mar 25, 2015 | 4.875 | 4.875 | 4.720 | 4.780 | 12,290 | -0.05(-1.04%) |
Mar 24, 2015 | 4.760 | 4.860 | 4.740 | 4.830 | 34,276 | +0.11(+2.33%) |
Mar 23, 2015 | 4.651 | 4.730 | 4.640 | 4.720 | 10,962 | +0.27(+6.07%) |
Mar 20, 2015 | 4.360 | 4.500 | 4.360 | 4.450 | 20,224 | +0.12(+2.77%) |
Mar 19, 2015 | 4.320 | 4.390 | 4.270 | 4.330 | 20,174 | -0.17(-3.78%) |
Mar 18, 2015 | 4.380 | 4.500 | 4.380 | 4.500 | 33,800 | -0.04(-0.88%) |
Mar 17, 2015 | 4.555 | 4.600 | 4.500 | 4.540 | 47,505 | +0.17(+3.89%) |
Mar 16, 2015 | 4.340 | 4.500 | 4.340 | 4.370 | 128,992 | -0.21(-4.59%) |
Mar 13, 2015 | 4.510 | 4.590 | 4.510 | 4.580 | 7,663 | -0.22(-4.58%) |
Mar 12, 2015 | 4.760 | 4.800 | 4.720 | 4.800 | 26,478 | +0.10(+2.24%) |
Mar 11, 2015 | 4.730 | 4.730 | 4.670 | 4.695 | 11,896 | -0.04(-0.95%) |
Mar 10, 2015 | 4.710 | 4.780 | 4.710 | 4.740 | 47,013 | +0.04(+0.85%) |
Mar 09, 2015 | 4.820 | 4.870 | 4.700 | 4.700 | 80,855 | -0.24(-4.86%) |
Mar 06, 2015 | 4.920 | 4.974 | 4.860 | 4.940 | 9,697 | -0.13(-2.56%) |
Mar 05, 2015 | 5.066 | 5.070 | 4.940 | 5.070 | 9,730 | +0.05(+1.00%) |
Mar 04, 2015 | 5.050 | 4.960 | 5.020 | 16,655 | -0.03(-0.59%) | |
Mar 03, 2015 | 5.050 | 5.070 | 5.050 | 5.050 | 7,289 | +0.01(+0.20%) |
Mar 02, 2015 | 5.010 | 5.050 | 5.010 | 5.040 | 20,102 | -0.01(-0.20%) |
Feb 27, 2015 | 5.060 | 5.060 | 5.000 | 5.050 | 13,614 | +0.00(+0.03%) |
Feb 26, 2015 | 5.060 | 5.140 | 5.020 | 5.048 | 14,821 | -0.05(-1.01%) |
Feb 25, 2015 | 5.190 | 5.220 | 5.100 | 5.100 | 23,784 | +0.10(+2.00%) |
Feb 24, 2015 | 5.010 | 5.130 | 4.952 | 5.000 | 39,760 | +0.25(+5.26%) |
Feb 23, 2015 | 4.880 | 4.880 | 4.690 | 4.750 | 28,488 | -0.11(-2.18%) |
Feb 20, 2015 | 4.360 | 4.950 | 4.360 | 4.856 | 78,894 | +0.51(+11.63%) |
Feb 19, 2015 | 4.370 | 4.420 | 4.290 | 4.350 | 29,940 | -0.13(-2.90%) |
Feb 18, 2015 | 4.360 | 4.490 | 4.300 | 4.480 | 36,704 | -0.07(-1.54%) |
Feb 17, 2015 | 4.510 | 4.600 | 4.400 | 4.550 | 65,753 | -0.43(-8.63%) |
Feb 13, 2015 | 4.980 | 4.980 | 4.980 | 0 | +0.28(+5.96%) | |
Feb 12, 2015 | 4.500 | 4.740 | 4.500 | 4.700 | 254,269 | +0.42(+9.81%) |
Feb 11, 2015 | 4.270 | 4.300 | 4.230 | 4.280 | 21,672 | -0.22(-4.89%) |
Feb 10, 2015 | 4.470 | 4.510 | 4.350 | 4.500 | 216,003 | +0.19(+4.41%) |
Feb 09, 2015 | 4.285 | 4.370 | 4.270 | 4.310 | 12,403 | -0.19(-4.22%) |
Feb 06, 2015 | 4.560 | 4.742 | 4.420 | 4.500 | 178,371 | -0.06(-1.32%) |
Feb 05, 2015 | 4.615 | 4.630 | 4.560 | 4.560 | 20,967 | -0.04(-0.87%) |
Feb 04, 2015 | 4.900 | 5.140 | 4.600 | 4.600 | 227,600 | -0.58(-11.20%) |
Feb 03, 2015 | 5.000 | 5.225 | 5.000 | 5.180 | 41,964 | +0.88(+20.47%) |
Feb 02, 2015 | 4.270 | 4.360 | 4.270 | 4.300 | 52,793 | +0.27(+6.70%) |
Jan 30, 2015 | 4.180 | 4.240 | 4.020 | 4.030 | 67,961 | -0.21(-4.95%) |
Jan 29, 2015 | 4.200 | 4.310 | 4.200 | 4.240 | 42,291 | +0.01(+0.24%) |
Jan 28, 2015 | 4.550 | 4.550 | 4.230 | 4.230 | 78,468 | -0.74(-14.97%) |
Jan 27, 2015 | 4.950 | 5.060 | 4.910 | 4.975 | 15,528 | -0.02(-0.30%) |
Jan 26, 2015 | 5.020 | 5.020 | 4.920 | 4.990 | 23,766 | -0.03(-0.60%) |
Jan 23, 2015 | 4.960 | 5.020 | 4.960 | 5.020 | 14,208 | +0.12(+2.45%) |
Jan 22, 2015 | 4.980 | 4.980 | 4.870 | 4.900 | 18,038 | -0.20(-3.92%) |
Jan 21, 2015 | 5.100 | 5.100 | 5.085 | 5.100 | 13,487 | -0.01(-0.20%) |
Jan 20, 2015 | 5.100 | 5.110 | 5.030 | 5.110 | 11,284 | -0.14(-2.67%) |
Jan 16, 2015 | 5.250 | 5.250 | 5.250 | 0 | +0.15(+2.94%) | |
Jan 15, 2015 | 5.240 | 5.240 | 5.050 | 5.100 | 12,334 | -0.15(-2.86%) |
Jan 14, 2015 | 5.230 | 5.300 | 5.180 | 5.250 | 41,545 | +0.05(+0.96%) |
Jan 13, 2015 | 5.200 | 0 | +0.19(+3.79%) | |||
Jan 12, 2015 | 5.110 | 4.980 | 5.010 | 16,345 | -0.01(-0.20%) | |
Jan 09, 2015 | 4.880 | 5.020 | 4.840 | 5.020 | 29,796 | +0.17(+3.51%) |
Jan 08, 2015 | 4.940 | 4.950 | 4.840 | 4.850 | 19,904 | -0.37(-7.00%) |
Jan 07, 2015 | 5.230 | 5.230 | 5.100 | 5.215 | 41,802 | -0.08(-1.60%) |
Jan 06, 2015 | 5.350 | 5.430 | 5.300 | 5.300 | 20,476 | -0.15(-2.75%) |
Jan 05, 2015 | 5.310 | 5.500 | 5.310 | 5.450 | 12,431 | -0.09(-1.62%) |