Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.350 | 5.520 | 5.290 | 5.500 | 215,802 | +0.12(+2.23%) |
Mar 30, 2015 | 5.250 | 5.390 | 5.160 | 5.380 | 222,795 | +0.18(+3.46%) |
Mar 27, 2015 | 5.100 | 5.250 | 5.080 | 5.200 | 230,986 | +0.10(+1.96%) |
Mar 26, 2015 | 5.110 | 5.130 | 5.080 | 5.100 | 76,365 | +0.00(+0.00%) |
Mar 25, 2015 | 5.140 | 5.160 | 5.091 | 5.100 | 151,380 | -0.02(-0.39%) |
Mar 24, 2015 | 5.120 | 5.140 | 5.100 | 5.120 | 101,879 | +0.01(+0.20%) |
Mar 23, 2015 | 5.040 | 5.130 | 5.040 | 5.110 | 133,956 | +0.04(+0.79%) |
Mar 20, 2015 | 5.050 | 5.110 | 5.000 | 5.070 | 199,655 | +0.03(+0.60%) |
Mar 19, 2015 | 4.970 | 5.050 | 4.950 | 5.040 | 169,681 | +0.05(+1.00%) |
Mar 18, 2015 | 4.930 | 5.000 | 4.870 | 4.990 | 249,479 | +0.07(+1.42%) |
Mar 17, 2015 | 4.830 | 4.980 | 4.810 | 4.920 | 75,708 | +0.08(+1.65%) |
Mar 16, 2015 | 4.850 | 5.000 | 4.748 | 4.840 | 462,894 | +0.01(+0.21%) |
Mar 13, 2015 | 4.810 | 4.860 | 4.700 | 4.830 | 129,806 | +0.03(+0.63%) |
Mar 12, 2015 | 4.710 | 4.830 | 4.690 | 4.800 | 216,308 | +0.11(+2.35%) |
Mar 11, 2015 | 4.720 | 4.810 | 4.600 | 4.690 | 51,409 | -0.05(-1.05%) |
Mar 10, 2015 | 4.640 | 4.790 | 4.640 | 4.740 | 102,713 | -0.01(-0.21%) |
Mar 09, 2015 | 4.720 | 4.790 | 4.680 | 4.750 | 226,603 | +0.05(+1.06%) |
Mar 06, 2015 | 4.650 | 4.730 | 4.630 | 4.700 | 144,557 | +0.04(+0.86%) |
Mar 05, 2015 | 4.600 | 4.720 | 4.560 | 4.660 | 194,563 | +0.04(+0.87%) |
Mar 04, 2015 | 4.610 | 4.670 | 4.600 | 4.620 | 310,005 | -0.03(-0.65%) |
Mar 03, 2015 | 4.510 | 4.670 | 4.490 | 4.650 | 241,385 | +0.14(+3.10%) |
Mar 02, 2015 | 4.380 | 4.540 | 4.380 | 4.510 | 185,738 | +0.11(+2.50%) |
Feb 27, 2015 | 4.310 | 4.410 | 4.295 | 4.400 | 127,312 | +0.10(+2.33%) |
Feb 26, 2015 | 4.200 | 4.300 | 4.110 | 4.300 | 273,656 | +0.11(+2.63%) |
Feb 25, 2015 | 4.200 | 4.220 | 4.170 | 4.190 | 254,989 | +0.01(+0.24%) |
Feb 24, 2015 | 4.080 | 4.240 | 4.080 | 4.180 | 154,817 | +0.06(+1.46%) |
Feb 23, 2015 | 4.130 | 4.200 | 4.090 | 4.120 | 197,063 | -0.02(-0.48%) |
Feb 20, 2015 | 4.210 | 4.230 | 4.100 | 4.140 | 107,113 | -0.05(-1.19%) |
Feb 19, 2015 | 4.170 | 4.220 | 4.100 | 4.190 | 121,008 | +0.01(+0.24%) |
Feb 18, 2015 | 4.190 | 4.260 | 4.150 | 4.180 | 81,353 | -0.01(-0.24%) |
Feb 17, 2015 | 4.140 | 4.270 | 4.129 | 4.190 | 185,351 | +0.08(+1.95%) |
Feb 13, 2015 | 4.160 | 4.110 | 4.110 | 4.110 | 89,600 | -0.07(-1.67%) |
Feb 12, 2015 | 4.140 | 4.210 | 4.100 | 4.180 | 21,918 | +0.09(+2.20%) |
Feb 11, 2015 | 4.130 | 4.150 | 4.080 | 4.090 | 22,475 | -0.07(-1.68%) |
Feb 10, 2015 | 4.100 | 4.190 | 4.010 | 4.160 | 176,915 | +0.10(+2.46%) |
Feb 09, 2015 | 3.990 | 4.100 | 3.973 | 4.060 | 88,055 | +0.08(+2.01%) |
Feb 06, 2015 | 3.930 | 4.090 | 3.920 | 3.980 | 96,878 | +0.04(+1.02%) |
Feb 05, 2015 | 3.950 | 3.960 | 3.900 | 3.940 | 42,423 | +0.04(+1.03%) |
Feb 04, 2015 | 3.860 | 3.970 | 3.785 | 3.900 | 99,712 | -0.02(-0.51%) |
Feb 03, 2015 | 3.880 | 3.960 | 3.844 | 3.920 | 92,251 | +0.07(+1.82%) |
Feb 02, 2015 | 3.810 | 3.860 | 3.765 | 3.850 | 75,108 | +0.04(+1.05%) |
Jan 30, 2015 | 3.840 | 3.890 | 3.790 | 3.810 | 121,256 | -0.08(-2.06%) |
Jan 29, 2015 | 3.800 | 3.890 | 3.760 | 3.890 | 58,102 | +0.10(+2.64%) |
Jan 28, 2015 | 3.870 | 3.870 | 3.660 | 3.790 | 100,906 | -0.06(-1.56%) |
Jan 27, 2015 | 3.820 | 3.920 | 3.810 | 3.850 | 92,485 | +0.04(+1.05%) |
Jan 26, 2015 | 3.870 | 4.000 | 3.760 | 3.810 | 91,219 | -0.07(-1.80%) |
Jan 23, 2015 | 3.920 | 3.960 | 3.840 | 3.880 | 97,156 | -0.04(-1.02%) |
Jan 22, 2015 | 3.880 | 3.920 | 3.790 | 3.920 | 124,722 | +0.08(+2.08%) |
Jan 21, 2015 | 3.860 | 3.910 | 3.770 | 3.840 | 96,019 | -0.04(-1.03%) |
Jan 20, 2015 | 3.880 | 3.920 | 3.800 | 3.880 | 63,850 | +0.00(+0.00%) |
Jan 16, 2015 | 3.750 | 3.930 | 3.750 | 3.880 | 159,487 | +0.22(+6.01%) |
Jan 15, 2015 | 3.800 | 3.840 | 3.610 | 3.660 | 134,914 | -0.11(-2.92%) |
Jan 14, 2015 | 3.780 | 3.830 | 3.680 | 3.770 | 101,271 | -0.05(-1.31%) |
Jan 13, 2015 | 3.920 | 4.040 | 3.750 | 3.820 | 74,709 | -0.05(-1.29%) |
Jan 12, 2015 | 3.950 | 3.950 | 3.830 | 3.870 | 75,088 | -0.08(-2.03%) |
Jan 09, 2015 | 4.010 | 4.030 | 3.910 | 3.950 | 73,052 | -0.09(-2.23%) |
Jan 08, 2015 | 3.970 | 4.060 | 3.780 | 4.040 | 227,880 | +0.12(+3.06%) |
Jan 07, 2015 | 3.960 | 4.000 | 3.840 | 3.920 | 73,926 | +0.03(+0.77%) |
Jan 06, 2015 | 3.950 | 3.989 | 3.760 | 3.890 | 146,685 | -0.04(-1.02%) |
Jan 05, 2015 | 4.100 | 4.110 | 3.920 | 3.930 | 116,092 | -0.19(-4.61%) |