Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.477 | 4.627 | 4.419 | 4.503 | 1,433,619 | +0.03(+0.73%) |
Mar 30, 2015 | 4.510 | 4.516 | 4.367 | 4.471 | 1,192,778 | -0.03(-0.58%) |
Mar 27, 2015 | 4.601 | 4.620 | 4.386 | 4.497 | 1,454,752 | -0.27(-5.59%) |
Mar 26, 2015 | 4.964 | 4.971 | 4.698 | 4.763 | 1,051,312 | -0.24(-4.80%) |
Mar 25, 2015 | 5.100 | 5.116 | 4.953 | 5.003 | 806,112 | -0.01(-0.13%) |
Mar 24, 2015 | 5.191 | 5.191 | 4.945 | 5.009 | 1,123,166 | -0.10(-2.03%) |
Mar 23, 2015 | 4.996 | 5.139 | 4.964 | 5.113 | 928,219 | +0.31(+6.49%) |
Mar 20, 2015 | 4.756 | 4.821 | 4.737 | 4.802 | 745,308 | +0.14(+3.06%) |
Mar 19, 2015 | 4.588 | 4.782 | 4.555 | 4.659 | 1,633,825 | -0.01(-0.28%) |
Mar 18, 2015 | 4.451 | 4.691 | 4.412 | 4.672 | 1,355,978 | +0.19(+4.35%) |
Mar 17, 2015 | 4.367 | 4.484 | 4.354 | 4.477 | 886,217 | +0.04(+0.88%) |
Mar 16, 2015 | 4.490 | 4.507 | 4.399 | 4.438 | 1,110,130 | +0.06(+1.48%) |
Mar 13, 2015 | 4.127 | 4.393 | 4.062 | 4.374 | 2,230,106 | +0.14(+3.22%) |
Mar 12, 2015 | 4.581 | 4.633 | 4.211 | 4.237 | 2,465,588 | -0.34(-7.38%) |
Mar 11, 2015 | 4.958 | 4.990 | 4.542 | 4.575 | 2,215,401 | -1.17(-20.34%) |
Mar 10, 2015 | 5.743 | 5.963 | 5.691 | 5.743 | 854,059 | +0.05(+0.80%) |
Mar 09, 2015 | 5.626 | 5.756 | 5.542 | 5.697 | 923,297 | +0.13(+2.33%) |
Mar 06, 2015 | 5.483 | 5.626 | 5.470 | 5.567 | 810,839 | +0.06(+1.06%) |
Mar 05, 2015 | 5.405 | 5.529 | 5.327 | 5.509 | 604,180 | +0.18(+3.28%) |
Mar 04, 2015 | 5.217 | 5.370 | 5.181 | 5.334 | 1,194,375 | -0.09(-1.67%) |
Mar 03, 2015 | 5.516 | 5.554 | 5.392 | 5.425 | 1,189,550 | -0.25(-4.35%) |
Mar 02, 2015 | 5.756 | 5.775 | 5.580 | 5.671 | 955,276 | -0.23(-3.85%) |
Feb 27, 2015 | 5.931 | 6.080 | 5.736 | 5.898 | 1,543,891 | -0.05(-0.76%) |
Feb 26, 2015 | 5.814 | 6.015 | 5.795 | 5.944 | 875,380 | +0.17(+2.92%) |
Feb 25, 2015 | 5.658 | 5.788 | 5.587 | 5.775 | 782,122 | +0.02(+0.34%) |
Feb 24, 2015 | 5.684 | 5.795 | 5.600 | 5.756 | 627,022 | +0.09(+1.60%) |
Feb 23, 2015 | 5.736 | 5.749 | 5.613 | 5.665 | 659,346 | -0.11(-1.91%) |
Feb 20, 2015 | 5.671 | 5.804 | 5.639 | 5.775 | 591,443 | +0.08(+1.37%) |
Feb 19, 2015 | 5.730 | 5.801 | 5.613 | 5.697 | 1,076,295 | -0.16(-2.77%) |
Feb 18, 2015 | 5.957 | 6.009 | 5.762 | 5.859 | 899,555 | -0.08(-1.31%) |
Feb 17, 2015 | 5.859 | 6.002 | 5.788 | 5.937 | 583,213 | +0.08(+1.44%) |
Feb 13, 2015 | 5.827 | 5.853 | 5.853 | 5.853 | 887,822 | +0.02(+0.33%) |
Feb 12, 2015 | 5.859 | 6.015 | 5.730 | 5.834 | 1,144,413 | +0.05(+0.78%) |
Feb 11, 2015 | 5.619 | 5.801 | 5.477 | 5.788 | 1,513,694 | +0.03(+0.45%) |
Feb 10, 2015 | 5.782 | 5.834 | 5.697 | 5.762 | 865,466 | -0.15(-2.52%) |
Feb 09, 2015 | 5.885 | 5.937 | 5.788 | 5.911 | 1,243,491 | -0.14(-2.36%) |
Feb 06, 2015 | 5.905 | 6.074 | 5.866 | 6.054 | 1,285,295 | +0.03(+0.54%) |
Feb 05, 2015 | 5.814 | 6.164 | 5.814 | 6.022 | 1,209,929 | -0.02(-0.32%) |
Feb 04, 2015 | 6.126 | 6.190 | 5.976 | 6.041 | 812,346 | -0.32(-5.00%) |
Feb 03, 2015 | 6.216 | 6.359 | 6.210 | 6.359 | 976,250 | +0.14(+2.30%) |
Feb 02, 2015 | 6.113 | 6.229 | 6.100 | 6.216 | 967,407 | +0.10(+1.70%) |
Jan 30, 2015 | 5.924 | 6.113 | 5.924 | 6.113 | 1,054,559 | -0.07(-1.15%) |
Jan 29, 2015 | 6.184 | 6.281 | 6.100 | 6.184 | 878,029 | +0.17(+2.80%) |
Jan 28, 2015 | 5.937 | 6.093 | 5.885 | 6.015 | 1,432,118 | -0.15(-2.42%) |
Jan 27, 2015 | 6.054 | 6.177 | 6.025 | 6.164 | 1,165,294 | +0.00(+0.00%) |
Jan 26, 2015 | 6.015 | 6.197 | 5.970 | 6.164 | 1,577,484 | +0.02(+0.32%) |
Jan 23, 2015 | 6.320 | 6.327 | 6.061 | 6.145 | 1,458,070 | -0.47(-7.07%) |
Jan 22, 2015 | 6.677 | 6.729 | 6.489 | 6.612 | 1,863,961 | +0.03(+0.39%) |
Jan 21, 2015 | 6.476 | 6.677 | 6.456 | 6.586 | 819,003 | -0.01(-0.10%) |
Jan 20, 2015 | 6.813 | 6.885 | 6.437 | 6.593 | 1,380,662 | -0.95(-12.64%) |
Jan 16, 2015 | 7.449 | 7.599 | 7.436 | 7.547 | 466,516 | +0.19(+2.56%) |
Jan 15, 2015 | 7.637 | 7.637 | 7.339 | 7.358 | 551,045 | -0.16(-2.16%) |
Jan 14, 2015 | 7.475 | 7.637 | 7.332 | 7.521 | 939,671 | -0.29(-3.66%) |
Jan 13, 2015 | 7.754 | 7.852 | 7.735 | 7.806 | 826,841 | +0.11(+1.43%) |
Jan 12, 2015 | 7.715 | 7.754 | 7.637 | 7.696 | 581,151 | +0.02(+0.25%) |
Jan 09, 2015 | 7.787 | 7.800 | 7.644 | 7.676 | 415,056 | -0.01(-0.08%) |
Jan 08, 2015 | 7.592 | 7.852 | 7.566 | 7.683 | 630,862 | +0.05(+0.68%) |
Jan 07, 2015 | 7.715 | 7.761 | 7.602 | 7.631 | 529,736 | +0.03(+0.34%) |
Jan 06, 2015 | 7.858 | 7.891 | 7.599 | 7.605 | 877,801 | -0.18(-2.33%) |
Jan 05, 2015 | 8.059 | 8.066 | 7.780 | 7.787 | 802,451 | -0.53(-6.40%) |