Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.714 | 4.714 | 4.520 | 4.600 | 11,682 | -0.13(-2.75%) |
Mar 30, 2015 | 4.790 | 4.900 | 4.660 | 4.730 | 3,833 | +0.04(+0.85%) |
Mar 27, 2015 | 4.790 | 4.860 | 4.650 | 4.690 | 3,919 | -0.03(-0.64%) |
Mar 26, 2015 | 4.561 | 4.760 | 4.561 | 4.720 | 8,370 | +0.06(+1.29%) |
Mar 25, 2015 | 4.710 | 4.710 | 4.534 | 4.660 | 9,071 | -0.14(-2.92%) |
Mar 24, 2015 | 4.730 | 4.800 | 4.650 | 4.800 | 14,290 | +0.08(+1.69%) |
Mar 23, 2015 | 4.810 | 4.850 | 4.610 | 4.720 | 19,855 | -0.08(-1.67%) |
Mar 20, 2015 | 4.710 | 4.920 | 4.710 | 4.800 | 4,166 | +0.00(+0.00%) |
Mar 19, 2015 | 4.840 | 4.970 | 4.740 | 4.800 | 5,336 | +0.01(+0.21%) |
Mar 18, 2015 | 4.790 | 4.900 | 4.684 | 4.790 | 14,336 | -0.03(-0.62%) |
Mar 17, 2015 | 4.800 | 4.850 | 4.700 | 4.820 | 7,419 | -0.02(-0.41%) |
Mar 16, 2015 | 4.860 | 4.896 | 4.650 | 4.840 | 31,120 | -0.06(-1.22%) |
Mar 13, 2015 | 4.846 | 4.980 | 4.770 | 4.900 | 7,831 | +0.02(+0.41%) |
Mar 12, 2015 | 4.930 | 4.990 | 4.670 | 4.880 | 56,392 | -0.02(-0.41%) |
Mar 11, 2015 | 4.780 | 4.990 | 4.780 | 4.900 | 42,991 | +0.01(+0.20%) |
Mar 10, 2015 | 4.860 | 4.950 | 4.773 | 4.890 | 25,876 | -0.01(-0.20%) |
Mar 09, 2015 | 4.890 | 5.050 | 4.735 | 4.900 | 81,876 | +0.01(+0.20%) |
Mar 06, 2015 | 4.890 | 4.980 | 4.658 | 4.890 | 101,826 | +0.07(+1.45%) |
Mar 05, 2015 | 4.600 | 4.950 | 4.536 | 4.820 | 164,056 | +0.25(+5.47%) |
Mar 04, 2015 | 4.670 | 4.670 | 4.500 | 4.570 | 15,417 | -0.10(-2.14%) |
Mar 03, 2015 | 4.540 | 4.799 | 4.450 | 4.670 | 46,747 | +0.22(+4.94%) |
Mar 02, 2015 | 4.418 | 4.670 | 4.390 | 4.450 | 74,238 | +0.04(+0.91%) |
Feb 27, 2015 | 4.470 | 4.550 | 4.380 | 4.410 | 12,379 | -0.13(-2.86%) |
Feb 26, 2015 | 4.430 | 4.560 | 4.430 | 4.540 | 12,322 | +0.08(+1.79%) |
Feb 25, 2015 | 4.460 | 4.470 | 4.367 | 4.460 | 26,355 | +0.07(+1.59%) |
Feb 24, 2015 | 4.310 | 4.390 | 4.190 | 4.390 | 24,062 | +0.11(+2.57%) |
Feb 23, 2015 | 4.170 | 4.380 | 4.140 | 4.280 | 14,817 | +0.08(+1.93%) |
Feb 20, 2015 | 4.124 | 4.200 | 4.124 | 4.199 | 6,258 | +0.09(+2.17%) |
Feb 19, 2015 | 4.105 | 4.180 | 4.100 | 4.110 | 7,272 | -0.02(-0.48%) |
Feb 18, 2015 | 4.120 | 4.229 | 4.110 | 4.130 | 6,346 | -0.02(-0.48%) |
Feb 17, 2015 | 4.300 | 4.300 | 4.103 | 4.150 | 15,562 | -0.15(-3.49%) |
Feb 13, 2015 | 4.220 | 4.300 | 4.300 | 4.300 | 10,800 | +0.12(+2.87%) |
Feb 12, 2015 | 4.140 | 4.219 | 4.140 | 4.180 | 6,300 | +0.00(+0.00%) |
Feb 11, 2015 | 4.220 | 4.220 | 4.080 | 4.180 | 13,009 | +0.01(+0.24%) |
Feb 10, 2015 | 4.160 | 4.230 | 4.100 | 4.170 | 9,726 | +0.00(+0.11%) |
Feb 09, 2015 | 4.151 | 4.200 | 4.150 | 4.166 | 6,034 | -0.03(-0.82%) |
Feb 06, 2015 | 4.210 | 4.210 | 4.150 | 4.200 | 1,716 | -0.01(-0.24%) |
Feb 05, 2015 | 4.120 | 4.230 | 4.120 | 4.210 | 4,320 | +0.09(+2.18%) |
Feb 04, 2015 | 4.150 | 4.199 | 4.120 | 4.120 | 4,339 | -0.05(-1.20%) |
Feb 03, 2015 | 4.120 | 4.230 | 4.090 | 4.170 | 14,728 | +0.09(+2.21%) |
Feb 02, 2015 | 4.090 | 4.090 | 4.010 | 4.080 | 19,179 | -0.01(-0.24%) |
Jan 30, 2015 | 4.061 | 4.180 | 4.050 | 4.090 | 16,553 | -0.14(-3.31%) |
Jan 29, 2015 | 4.050 | 4.230 | 4.050 | 4.230 | 8,727 | +0.18(+4.44%) |
Jan 28, 2015 | 4.140 | 4.140 | 4.030 | 4.050 | 19,298 | -0.10(-2.41%) |
Jan 27, 2015 | 4.250 | 4.260 | 4.120 | 4.150 | 15,420 | -0.10(-2.35%) |
Jan 26, 2015 | 4.280 | 4.340 | 4.140 | 4.250 | 7,690 | +0.00(+0.00%) |
Jan 23, 2015 | 4.260 | 4.300 | 4.120 | 4.250 | 9,927 | -0.02(-0.47%) |
Jan 22, 2015 | 4.204 | 4.300 | 4.200 | 4.270 | 11,629 | +0.02(+0.47%) |
Jan 21, 2015 | 4.220 | 4.310 | 4.110 | 4.250 | 14,519 | +0.00(+0.00%) |
Jan 20, 2015 | 4.310 | 4.360 | 4.250 | 4.250 | 11,515 | -0.06(-1.39%) |
Jan 16, 2015 | 4.240 | 4.310 | 4.230 | 4.310 | 11,344 | -0.01(-0.23%) |
Jan 15, 2015 | 4.230 | 4.370 | 4.040 | 4.320 | 23,044 | +0.07(+1.60%) |
Jan 14, 2015 | 4.230 | 4.252 | 4.230 | 4.252 | 6,511 | +0.00(+0.05%) |
Jan 13, 2015 | 4.250 | 4.320 | 4.250 | 4.250 | 11,573 | +0.00(+0.00%) |
Jan 12, 2015 | 4.250 | 4.250 | 4.240 | 4.250 | 8,011 | -0.02(-0.47%) |
Jan 09, 2015 | 4.320 | 4.320 | 4.210 | 4.270 | 21,279 | -0.06(-1.39%) |
Jan 08, 2015 | 4.260 | 4.345 | 4.050 | 4.330 | 27,833 | +0.21(+5.10%) |
Jan 07, 2015 | 4.110 | 4.250 | 4.100 | 4.120 | 22,870 | +0.00(+0.00%) |
Jan 06, 2015 | 4.200 | 4.240 | 4.100 | 4.120 | 15,454 | -0.12(-2.83%) |
Jan 05, 2015 | 4.220 | 4.240 | 4.150 | 4.240 | 12,624 | +0.02(+0.47%) |