Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.530 | 4.720 | 4.490 | 4.620 | 44,497 | +0.09(+1.99%) |
Mar 30, 2015 | 4.380 | 4.550 | 4.380 | 4.530 | 34,701 | +0.18(+4.14%) |
Mar 27, 2015 | 4.319 | 4.450 | 4.319 | 4.350 | 21,269 | +0.05(+1.16%) |
Mar 26, 2015 | 4.250 | 4.330 | 4.250 | 4.300 | 20,771 | +0.04(+0.94%) |
Mar 25, 2015 | 4.440 | 4.500 | 4.221 | 4.260 | 67,091 | -0.14(-3.18%) |
Mar 24, 2015 | 4.460 | 4.490 | 4.400 | 4.400 | 47,583 | -0.02(-0.45%) |
Mar 23, 2015 | 4.290 | 4.520 | 4.290 | 4.420 | 80,210 | +0.15(+3.52%) |
Mar 20, 2015 | 4.360 | 4.460 | 4.270 | 4.270 | 96,647 | -0.08(-1.84%) |
Mar 19, 2015 | 4.220 | 4.457 | 4.200 | 4.350 | 73,864 | +0.16(+3.82%) |
Mar 18, 2015 | 4.180 | 4.200 | 4.080 | 4.190 | 59,055 | +0.07(+1.70%) |
Mar 17, 2015 | 4.180 | 4.240 | 4.120 | 4.120 | 162,873 | -0.02(-0.48%) |
Mar 16, 2015 | 4.100 | 4.253 | 3.870 | 4.140 | 241,898 | +0.03(+0.73%) |
Mar 13, 2015 | 4.260 | 4.300 | 4.090 | 4.110 | 70,589 | -0.15(-3.52%) |
Mar 12, 2015 | 4.170 | 4.280 | 4.100 | 4.260 | 70,162 | +0.13(+3.15%) |
Mar 11, 2015 | 4.250 | 4.274 | 4.090 | 4.130 | 109,167 | -0.10(-2.36%) |
Mar 10, 2015 | 4.350 | 4.371 | 4.100 | 4.230 | 116,462 | -0.18(-4.08%) |
Mar 09, 2015 | 4.610 | 4.610 | 4.340 | 4.410 | 50,748 | -0.21(-4.55%) |
Mar 06, 2015 | 4.640 | 4.640 | 4.510 | 4.620 | 77,514 | +0.01(+0.22%) |
Mar 05, 2015 | 4.590 | 4.650 | 4.406 | 4.610 | 121,755 | +0.05(+1.10%) |
Mar 04, 2015 | 4.670 | 4.670 | 4.485 | 4.560 | 99,304 | -0.11(-2.36%) |
Mar 03, 2015 | 4.480 | 4.700 | 4.410 | 4.670 | 122,736 | +0.20(+4.47%) |
Mar 02, 2015 | 4.290 | 4.470 | 4.260 | 4.470 | 61,274 | +0.20(+4.68%) |
Feb 27, 2015 | 4.310 | 4.410 | 4.210 | 4.270 | 104,661 | -0.17(-3.83%) |
Feb 26, 2015 | 4.500 | 4.520 | 4.330 | 4.440 | 82,155 | -0.09(-1.99%) |
Feb 25, 2015 | 4.440 | 4.590 | 4.420 | 4.530 | 96,801 | +0.06(+1.34%) |
Feb 24, 2015 | 4.700 | 4.750 | 4.250 | 4.470 | 250,028 | -0.27(-5.70%) |
Feb 23, 2015 | 4.900 | 4.900 | 4.690 | 4.740 | 74,440 | -0.17(-3.46%) |
Feb 20, 2015 | 4.970 | 4.970 | 4.820 | 4.910 | 127,797 | +0.00(+0.00%) |
Feb 19, 2015 | 4.960 | 4.990 | 4.830 | 4.910 | 51,185 | -0.05(-1.01%) |
Feb 18, 2015 | 5.020 | 5.140 | 4.810 | 4.960 | 41,530 | -0.04(-0.80%) |
Feb 17, 2015 | 4.750 | 5.000 | 4.690 | 5.000 | 349,490 | +0.20(+4.17%) |
Feb 13, 2015 | 4.760 | 4.800 | 4.800 | 4.800 | 88,000 | +0.19(+4.12%) |
Feb 12, 2015 | 4.750 | 4.780 | 4.590 | 4.610 | 89,809 | -0.14(-2.95%) |
Feb 11, 2015 | 4.750 | 4.770 | 4.740 | 4.750 | 24,650 | +0.00(+0.00%) |
Feb 10, 2015 | 4.870 | 4.930 | 4.740 | 4.750 | 45,644 | -0.12(-2.46%) |
Feb 09, 2015 | 4.920 | 4.930 | 4.750 | 4.870 | 39,171 | -0.01(-0.20%) |
Feb 06, 2015 | 5.000 | 5.030 | 4.780 | 4.880 | 87,368 | -0.11(-2.20%) |
Feb 05, 2015 | 5.100 | 5.250 | 4.990 | 4.990 | 77,789 | -0.07(-1.38%) |
Feb 04, 2015 | 5.050 | 5.110 | 5.010 | 5.060 | 59,915 | +0.01(+0.20%) |
Feb 03, 2015 | 5.040 | 5.109 | 5.000 | 5.050 | 69,596 | +0.02(+0.40%) |
Feb 02, 2015 | 5.210 | 5.219 | 5.010 | 5.030 | 58,273 | -0.11(-2.14%) |
Jan 30, 2015 | 5.060 | 5.140 | 5.050 | 5.140 | 67,426 | +0.07(+1.38%) |
Jan 29, 2015 | 5.090 | 5.090 | 5.000 | 5.070 | 43,418 | +0.01(+0.20%) |
Jan 28, 2015 | 5.170 | 5.170 | 5.050 | 5.060 | 99,051 | +0.01(+0.20%) |
Jan 27, 2015 | 5.150 | 5.180 | 5.010 | 5.050 | 69,889 | -0.07(-1.37%) |
Jan 26, 2015 | 4.970 | 5.200 | 4.970 | 5.120 | 204,363 | +0.23(+4.70%) |
Jan 23, 2015 | 4.950 | 4.980 | 4.820 | 4.890 | 57,344 | -0.01(-0.20%) |
Jan 22, 2015 | 4.780 | 4.980 | 4.710 | 4.900 | 94,122 | +0.12(+2.51%) |
Jan 21, 2015 | 4.870 | 4.979 | 4.760 | 4.780 | 136,581 | -0.09(-1.85%) |
Jan 20, 2015 | 4.590 | 4.980 | 4.590 | 4.870 | 266,121 | +0.33(+7.27%) |
Jan 16, 2015 | 4.500 | 4.590 | 4.376 | 4.540 | 155,946 | +0.06(+1.34%) |
Jan 15, 2015 | 4.560 | 4.660 | 4.440 | 4.480 | 67,670 | -0.08(-1.75%) |
Jan 14, 2015 | 4.510 | 4.590 | 4.450 | 4.560 | 115,727 | +0.03(+0.66%) |
Jan 13, 2015 | 4.360 | 4.600 | 4.280 | 4.530 | 210,557 | +0.25(+5.84%) |
Jan 12, 2015 | 4.460 | 4.480 | 4.090 | 4.280 | 154,628 | +0.27(+6.73%) |
Jan 09, 2015 | 4.110 | 4.189 | 3.810 | 4.010 | 138,605 | -0.10(-2.43%) |
Jan 08, 2015 | 3.920 | 4.200 | 3.900 | 4.110 | 314,379 | +0.26(+6.75%) |
Jan 07, 2015 | 3.810 | 3.958 | 3.720 | 3.850 | 138,463 | +0.10(+2.67%) |
Jan 06, 2015 | 3.800 | 3.860 | 3.720 | 3.750 | 228,456 | +0.03(+0.81%) |
Jan 05, 2015 | 3.800 | 3.998 | 3.690 | 3.720 | 74,214 | -0.07(-1.85%) |