Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.490 | 4.550 | 4.350 | 4.450 | 148,933 | -0.04(-0.89%) |
Mar 30, 2015 | 4.640 | 4.820 | 4.420 | 4.490 | 479,674 | -0.05(-1.10%) |
Mar 27, 2015 | 4.300 | 4.590 | 4.300 | 4.540 | 454,432 | +0.27(+6.32%) |
Mar 26, 2015 | 4.340 | 4.400 | 4.212 | 4.270 | 191,965 | -0.16(-3.61%) |
Mar 25, 2015 | 4.530 | 4.600 | 4.200 | 4.430 | 279,317 | -0.07(-1.56%) |
Mar 24, 2015 | 4.340 | 4.600 | 4.270 | 4.500 | 354,854 | +0.17(+3.93%) |
Mar 23, 2015 | 4.450 | 4.450 | 4.230 | 4.330 | 74,594 | -0.12(-2.70%) |
Mar 20, 2015 | 4.320 | 4.450 | 4.200 | 4.450 | 270,323 | +0.14(+3.25%) |
Mar 19, 2015 | 4.240 | 4.320 | 4.240 | 4.310 | 87,605 | +0.07(+1.65%) |
Mar 18, 2015 | 4.170 | 4.320 | 4.130 | 4.240 | 115,175 | +0.11(+2.66%) |
Mar 17, 2015 | 4.010 | 4.330 | 4.010 | 4.130 | 153,985 | +0.09(+2.23%) |
Mar 16, 2015 | 4.100 | 4.150 | 4.010 | 4.040 | 154,115 | -0.09(-2.18%) |
Mar 13, 2015 | 4.320 | 4.370 | 4.100 | 4.130 | 138,070 | -0.19(-4.40%) |
Mar 12, 2015 | 4.350 | 4.435 | 4.280 | 4.320 | 120,234 | +0.11(+2.61%) |
Mar 11, 2015 | 4.200 | 4.390 | 4.111 | 4.210 | 119,956 | +0.04(+0.96%) |
Mar 10, 2015 | 4.340 | 4.364 | 4.130 | 4.170 | 132,609 | -0.24(-5.44%) |
Mar 09, 2015 | 4.360 | 4.540 | 4.320 | 4.410 | 124,972 | +0.02(+0.46%) |
Mar 06, 2015 | 4.500 | 4.630 | 4.310 | 4.390 | 520,978 | +0.02(+0.46%) |
Mar 05, 2015 | 4.220 | 4.430 | 4.200 | 4.370 | 187,701 | +0.19(+4.55%) |
Mar 04, 2015 | 4.110 | 4.253 | 4.030 | 4.180 | 307,115 | +0.03(+0.72%) |
Mar 03, 2015 | 4.340 | 4.360 | 4.100 | 4.150 | 185,356 | -0.25(-5.68%) |
Mar 02, 2015 | 4.500 | 4.650 | 4.300 | 4.400 | 630,102 | +0.15(+3.53%) |
Feb 27, 2015 | 3.900 | 4.470 | 3.900 | 4.250 | 1,312,122 | +0.31(+7.87%) |
Feb 26, 2015 | 3.860 | 4.190 | 3.800 | 3.940 | 925,284 | +0.13(+3.41%) |
Feb 25, 2015 | 3.810 | 3.900 | 3.800 | 3.810 | 120,630 | +0.00(+0.00%) |
Feb 24, 2015 | 3.830 | 3.852 | 3.830 | 3.810 | 69,347 | -0.07(-1.80%) |
Feb 23, 2015 | 3.930 | 3.960 | 3.810 | 3.880 | 91,571 | -0.04(-1.02%) |
Feb 20, 2015 | 3.800 | 3.980 | 3.800 | 3.920 | 200,595 | +0.10(+2.62%) |
Feb 19, 2015 | 3.820 | 3.860 | 3.770 | 3.820 | 168,834 | +0.02(+0.53%) |
Feb 18, 2015 | 3.870 | 3.870 | 3.790 | 3.800 | 119,205 | -0.07(-1.81%) |
Feb 17, 2015 | 3.860 | 3.930 | 3.770 | 3.870 | 153,985 | +0.01(+0.26%) |
Feb 13, 2015 | 3.900 | 3.860 | 3.860 | 3.860 | 298,500 | -0.02(-0.52%) |
Feb 12, 2015 | 3.980 | 3.980 | 3.780 | 3.880 | 182,201 | -0.06(-1.52%) |
Feb 11, 2015 | 3.950 | 3.950 | 3.750 | 3.940 | 168,908 | +0.02(+0.51%) |
Feb 10, 2015 | 3.990 | 3.990 | 3.720 | 3.920 | 205,390 | +0.02(+0.51%) |
Feb 09, 2015 | 3.980 | 4.000 | 3.810 | 3.900 | 257,884 | -0.08(-2.01%) |
Feb 06, 2015 | 3.860 | 4.000 | 3.680 | 3.980 | 244,038 | +0.13(+3.38%) |
Feb 05, 2015 | 3.800 | 3.860 | 3.750 | 3.850 | 148,685 | +0.02(+0.52%) |
Feb 04, 2015 | 3.940 | 3.940 | 3.760 | 3.830 | 199,258 | -0.08(-2.05%) |
Feb 03, 2015 | 4.070 | 4.090 | 3.810 | 3.910 | 272,826 | -0.05(-1.26%) |
Feb 02, 2015 | 3.980 | 4.000 | 3.871 | 3.960 | 191,663 | -0.03(-0.75%) |
Jan 30, 2015 | 3.810 | 4.050 | 3.800 | 3.990 | 423,523 | +0.14(+3.64%) |
Jan 29, 2015 | 3.900 | 3.930 | 3.750 | 3.850 | 186,887 | -0.08(-2.04%) |
Jan 28, 2015 | 4.030 | 4.060 | 3.900 | 3.930 | 136,849 | -0.06(-1.50%) |
Jan 27, 2015 | 3.890 | 4.030 | 3.860 | 3.990 | 248,636 | +0.09(+2.31%) |
Jan 26, 2015 | 4.250 | 4.250 | 3.870 | 3.900 | 1,076,338 | +0.10(+2.63%) |
Jan 23, 2015 | 3.790 | 3.900 | 3.770 | 3.800 | 140,121 | -0.03(-0.78%) |
Jan 22, 2015 | 3.940 | 4.010 | 3.800 | 3.830 | 330,321 | -0.11(-2.79%) |
Jan 21, 2015 | 3.870 | 4.130 | 3.850 | 3.940 | 244,623 | +0.04(+1.03%) |
Jan 20, 2015 | 4.150 | 4.190 | 3.861 | 3.900 | 237,886 | -0.20(-4.88%) |
Jan 16, 2015 | 3.750 | 4.170 | 3.750 | 4.100 | 436,191 | +0.30(+7.89%) |
Jan 15, 2015 | 4.070 | 4.180 | 3.770 | 3.800 | 435,070 | -0.26(-6.40%) |
Jan 14, 2015 | 4.300 | 4.300 | 4.030 | 4.060 | 247,664 | -0.18(-4.25%) |
Jan 13, 2015 | 4.380 | 4.550 | 4.100 | 4.240 | 669,300 | -0.15(-3.42%) |
Jan 12, 2015 | 4.630 | 4.670 | 4.310 | 4.390 | 522,553 | -0.20(-4.36%) |
Jan 09, 2015 | 4.610 | 4.860 | 4.500 | 4.590 | 701,503 | +0.02(+0.44%) |
Jan 08, 2015 | 5.100 | 5.250 | 4.500 | 4.570 | 1,271,655 | -0.46(-9.15%) |
Jan 07, 2015 | 5.120 | 5.290 | 4.850 | 5.030 | 1,280,849 | +0.03(+0.60%) |
Jan 06, 2015 | 5.800 | 5.840 | 4.850 | 5.000 | 2,504,168 | -0.75(-13.04%) |
Jan 05, 2015 | 6.680 | 6.680 | 5.600 | 5.750 | 8,607,360 | -1.75(-23.33%) |