Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.850 | 5.100 | 4.620 | 4.720 | 45,299 | -0.03(-0.63%) |
Mar 30, 2015 | 4.600 | 4.818 | 4.600 | 4.750 | 8,059 | +0.15(+3.26%) |
Mar 27, 2015 | 4.630 | 4.689 | 4.580 | 4.600 | 5,151 | -0.10(-2.13%) |
Mar 26, 2015 | 4.630 | 4.700 | 4.630 | 4.700 | 701 | +0.05(+1.07%) |
Mar 25, 2015 | 4.750 | 4.750 | 4.600 | 4.650 | 1,557 | +0.00(+0.00%) |
Mar 24, 2015 | 4.600 | 4.704 | 4.510 | 4.650 | 7,385 | +0.11(+2.42%) |
Mar 23, 2015 | 4.690 | 4.690 | 4.500 | 4.540 | 4,111 | -0.13(-2.87%) |
Mar 20, 2015 | 4.560 | 4.680 | 4.560 | 4.674 | 5,220 | +0.16(+3.64%) |
Mar 19, 2015 | 4.560 | 4.560 | 4.500 | 4.510 | 4,886 | -0.04(-0.88%) |
Mar 18, 2015 | 4.542 | 4.550 | 4.542 | 4.550 | 2,893 | +0.02(+0.44%) |
Mar 17, 2015 | 4.540 | 4.540 | 4.530 | 4.530 | 526 | +0.00(+0.00%) |
Mar 16, 2015 | 4.530 | 4.594 | 4.530 | 4.530 | 1,806 | +0.01(+0.22%) |
Mar 13, 2015 | 4.520 | 4.520 | 4.520 | 4.520 | 548 | -0.08(-1.74%) |
Mar 12, 2015 | 4.520 | 4.600 | 4.520 | 4.600 | 500 | +0.07(+1.55%) |
Mar 11, 2015 | 4.540 | 4.670 | 4.530 | 4.530 | 1,630 | -0.07(-1.52%) |
Mar 10, 2015 | 4.550 | 4.680 | 4.550 | 4.600 | 2,577 | -0.06(-1.29%) |
Mar 09, 2015 | 4.550 | 4.660 | 4.550 | 4.660 | 1,491 | +0.11(+2.42%) |
Mar 06, 2015 | 4.560 | 4.570 | 4.550 | 4.550 | 1,346 | -0.05(-1.03%) |
Mar 05, 2015 | 4.580 | 4.630 | 4.580 | 4.597 | 2,257 | +0.03(+0.60%) |
Mar 04, 2015 | 4.720 | 4.729 | 4.550 | 4.570 | 7,982 | -0.16(-3.40%) |
Mar 03, 2015 | 4.730 | 4.730 | 4.730 | 4.731 | 183 | +0.14(+3.07%) |
Mar 02, 2015 | 4.640 | 4.640 | 4.550 | 4.590 | 4,116 | +0.02(+0.44%) |
Feb 27, 2015 | 4.600 | 4.725 | 4.560 | 4.570 | 3,242 | -0.11(-2.39%) |
Feb 26, 2015 | 4.590 | 4.689 | 4.560 | 4.682 | 8,862 | +0.10(+2.22%) |
Feb 25, 2015 | 4.690 | 4.738 | 4.580 | 4.580 | 4,431 | -0.04(-0.87%) |
Feb 24, 2015 | 4.620 | 4.620 | 4.550 | 4.620 | 4,250 | -0.11(-2.30%) |
Feb 23, 2015 | 4.620 | 4.729 | 4.600 | 4.729 | 904 | +0.05(+1.05%) |
Feb 20, 2015 | 4.750 | 4.759 | 4.600 | 4.680 | 7,135 | +0.00(+0.00%) |
Feb 19, 2015 | 4.710 | 4.710 | 4.680 | 4.680 | 3,067 | +0.08(+1.74%) |
Feb 18, 2015 | 4.736 | 4.736 | 4.600 | 4.600 | 8,600 | -0.11(-2.34%) |
Feb 17, 2015 | 4.730 | 4.762 | 4.650 | 4.710 | 1,237 | -0.07(-1.46%) |
Feb 13, 2015 | 4.840 | 4.780 | 4.780 | 4.780 | 1,800 | -0.08(-1.65%) |
Feb 12, 2015 | 4.550 | 4.860 | 4.520 | 4.860 | 23,538 | +0.17(+3.63%) |
Feb 11, 2015 | 4.610 | 4.738 | 4.510 | 4.690 | 9,350 | -0.13(-2.64%) |
Feb 10, 2015 | 4.830 | 4.830 | 4.600 | 4.817 | 1,480 | +0.31(+6.81%) |
Feb 09, 2015 | 4.737 | 4.738 | 4.510 | 4.510 | 16,668 | -0.24(-5.00%) |
Feb 06, 2015 | 4.724 | 4.807 | 4.698 | 4.747 | 7,027 | +0.07(+1.48%) |
Feb 05, 2015 | 4.826 | 4.826 | 4.599 | 4.678 | 1,852 | +0.03(+0.64%) |
Feb 04, 2015 | 4.728 | 4.836 | 4.599 | 4.648 | 14,245 | -0.07(-1.42%) |
Feb 03, 2015 | 4.738 | 4.797 | 4.698 | 4.715 | 7,392 | -0.03(-0.68%) |
Feb 02, 2015 | 4.765 | 4.807 | 4.747 | 4.747 | 2,861 | -0.02(-0.41%) |
Jan 30, 2015 | 4.757 | 4.807 | 4.757 | 4.767 | 11,230 | -0.05(-1.13%) |
Jan 29, 2015 | 4.822 | 4.822 | 4.822 | 4.822 | 252 | +0.00(+0.08%) |
Jan 28, 2015 | 4.866 | 4.876 | 4.708 | 4.818 | 5,312 | -0.01(-0.16%) |
Jan 27, 2015 | 4.945 | 4.995 | 4.629 | 4.826 | 13,102 | -0.00(-0.02%) |
Jan 26, 2015 | 4.797 | 4.876 | 4.797 | 4.826 | 4,298 | -0.01(-0.19%) |
Jan 23, 2015 | 4.787 | 4.836 | 4.787 | 4.836 | 7,163 | -0.01(-0.22%) |
Jan 22, 2015 | 4.817 | 4.925 | 4.817 | 4.846 | 1,198 | +0.03(+0.62%) |
Jan 21, 2015 | 4.797 | 4.817 | 4.797 | 4.817 | 2,167 | +0.02(+0.41%) |
Jan 20, 2015 | 4.846 | 4.846 | 4.797 | 4.797 | 1,217 | -0.05(-1.02%) |
Jan 16, 2015 | 4.846 | 4.931 | 4.846 | 4.846 | 4,226 | -0.00(-0.00%) |
Jan 15, 2015 | 4.846 | 4.856 | 4.846 | 4.846 | 6,288 | -0.09(-1.73%) |
Jan 14, 2015 | 4.876 | 4.932 | 4.856 | 4.932 | 1,314 | +0.06(+1.14%) |
Jan 13, 2015 | 4.876 | 4.985 | 4.876 | 4.876 | 1,051 | +0.00(+0.00%) |
Jan 12, 2015 | 4.995 | 4.995 | 4.876 | 4.876 | 4,064 | -0.06(-1.20%) |
Jan 09, 2015 | 4.856 | 4.935 | 4.856 | 4.935 | 652 | -0.00(-0.10%) |
Jan 08, 2015 | 4.856 | 4.985 | 4.846 | 4.940 | 7,542 | +0.04(+0.91%) |
Jan 07, 2015 | 4.896 | 4.896 | 4.896 | 4.896 | 404 | +0.00(+0.00%) |
Jan 06, 2015 | 4.906 | 4.915 | 4.896 | 4.896 | 4,246 | +0.00(+0.10%) |
Jan 05, 2015 | 4.945 | 4.995 | 4.846 | 4.891 | 5,722 | -0.18(-3.61%) |